ダイコク電機の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2017/12/22 | 1,750 | 1,773 | 1,743 | 1,759 | +13 | +0.7% | 31,700 |
2017/12/21 | 1,731 | 1,747 | 1,728 | 1,746 | +10 | +0.6% | 24,300 |
2017/12/20 | 1,730 | 1,737 | 1,719 | 1,736 | +6 | +0.3% | 19,800 |
2017/12/19 | 1,769 | 1,769 | 1,722 | 1,730 | -20 | -1.1% | 45,700 |
2017/12/18 | 1,762 | 1,769 | 1,745 | 1,750 | -9 | -0.5% | 33,200 |
2017/12/15 | 1,739 | 1,763 | 1,724 | 1,759 | +20 | +1.2% | 57,200 |
2017/12/14 | 1,740 | 1,747 | 1,724 | 1,739 | -1 | -0.1% | 18,800 |
2017/12/13 | 1,771 | 1,771 | 1,736 | 1,740 | -13 | -0.7% | 34,100 |
2017/12/12 | 1,767 | 1,780 | 1,741 | 1,753 | -14 | -0.8% | 52,200 |
2017/12/11 | 1,765 | 1,771 | 1,750 | 1,767 | +5 | +0.3% | 45,200 |
2017/12/08 | 1,718 | 1,764 | 1,718 | 1,762 | +22 | +1.3% | 53,600 |
2017/12/07 | 1,706 | 1,751 | 1,706 | 1,740 | +25 | +1.5% | 56,200 |
2017/12/06 | 1,725 | 1,733 | 1,700 | 1,715 | -21 | -1.2% | 47,900 |
2017/12/05 | 1,747 | 1,754 | 1,693 | 1,736 | -16 | -0.9% | 124,600 |
2017/12/04 | 1,830 | 1,859 | 1,742 | 1,752 | -118 | -6.3% | 190,900 |
2017/12/01 | 1,844 | 1,876 | 1,836 | 1,870 | +26 | +1.4% | 74,100 |
2017/11/30 | 1,829 | 1,844 | 1,809 | 1,844 | +9 | +0.5% | 26,900 |
2017/11/29 | 1,806 | 1,838 | 1,806 | 1,835 | +29 | +1.6% | 37,900 |
2017/11/28 | 1,835 | 1,835 | 1,801 | 1,806 | -20 | -1.1% | 21,700 |
2017/11/27 | 1,836 | 1,836 | 1,800 | 1,826 | -5 | -0.3% | 40,400 |
2017/11/24 | 1,865 | 1,865 | 1,823 | 1,831 | -30 | -1.6% | 32,800 |
2017/11/22 | 1,854 | 1,863 | 1,845 | 1,861 | -4 | -0.2% | 21,700 |
2017/11/21 | 1,850 | 1,878 | 1,836 | 1,865 | +32 | +1.7% | 53,600 |
2017/11/20 | 1,837 | 1,851 | 1,816 | 1,833 | -4 | -0.2% | 45,300 |
2017/11/17 | 1,787 | 1,859 | 1,787 | 1,837 | +50 | +2.8% | 138,200 |
2017/11/16 | 1,750 | 1,800 | 1,741 | 1,787 | +61 | +3.5% | 100,000 |
2017/11/15 | 1,800 | 1,800 | 1,708 | 1,726 | -95 | -5.2% | 116,100 |
2017/11/14 | 1,740 | 1,839 | 1,740 | 1,821 | +121 | +7.1% | 206,700 |
2017/11/13 | 1,733 | 1,733 | 1,698 | 1,700 | -30 | -1.7% | 21,000 |
2017/11/10 | 1,700 | 1,736 | 1,699 | 1,730 | +8 | +0.5% | 30,700 |
2017/11/09 | 1,728 | 1,740 | 1,704 | 1,722 | -6 | -0.3% | 41,300 |
2017/11/08 | 1,713 | 1,735 | 1,711 | 1,728 | +15 | +0.9% | 30,800 |
2017/11/07 | 1,723 | 1,723 | 1,693 | 1,713 | +5 | +0.3% | 54,800 |
2017/11/06 | 1,721 | 1,726 | 1,702 | 1,708 | -38 | -2.2% | 58,600 |
2017/11/02 | 1,735 | 1,749 | 1,723 | 1,746 | +17 | +1% | 20,200 |
2017/11/01 | 1,748 | 1,748 | 1,729 | 1,729 | -6 | -0.3% | 26,400 |
2017/10/31 | 1,748 | 1,764 | 1,730 | 1,735 | -11 | -0.6% | 40,500 |
2017/10/30 | 1,784 | 1,784 | 1,734 | 1,746 | -34 | -1.9% | 97,300 |
2017/10/27 | 1,769 | 1,784 | 1,762 | 1,780 | +25 | +1.4% | 24,000 |
2017/10/26 | 1,763 | 1,770 | 1,748 | 1,755 | -9 | -0.5% | 42,600 |
2017/10/25 | 1,840 | 1,840 | 1,748 | 1,764 | -85 | -4.6% | 93,200 |
2017/10/24 | 1,778 | 1,871 | 1,774 | 1,849 | +68 | +3.8% | 175,700 |
2017/10/23 | 1,770 | 1,792 | 1,770 | 1,781 | +8 | +0.5% | 33,700 |
2017/10/20 | 1,769 | 1,786 | 1,760 | 1,773 | +3 | +0.2% | 33,500 |
2017/10/19 | 1,768 | 1,775 | 1,760 | 1,770 | +2 | +0.1% | 35,000 |
2017/10/18 | 1,770 | 1,776 | 1,761 | 1,768 | -6 | -0.3% | 30,300 |
2017/10/17 | 1,780 | 1,785 | 1,768 | 1,774 | -7 | -0.4% | 27,800 |
2017/10/16 | 1,752 | 1,800 | 1,751 | 1,781 | +14 | +0.8% | 49,600 |
2017/10/13 | 1,768 | 1,784 | 1,766 | 1,767 | -3 | -0.2% | 46,400 |
2017/10/12 | 1,765 | 1,786 | 1,765 | 1,770 | +9 | +0.5% | 33,900 |
1651~
1700
件表示中 / 5363件
類似銘柄と比較する
現在ご覧いただいている「ダイコク電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ダイコク電 | 345,000円 | +2.1% | +3.3% | 3.48% | 6.01倍 | 1.25倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと2本柱。24年にスマート遊技機参入 |
日東工器 | 252,600円 | +4.3% | +1.9% | 1.90% | 21.29倍 | 0.82倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
帝国電機 | 277,900円 | +1.2% | -8.9% | 2.95% | 17.05倍 | 1.54倍 |
|
キャンド(無漏洩)ポンプ最大手で国内シェア約6割、世界4割弱。米国企業買収。大連に工場 |
技研製 | 178,600円 | +2.5% | +11.1% | 2.24% | 19.92倍 | 1.19倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
タツモ | 314,000円 | +27.8% | +15.7% | 0.96% | 15.04倍 | 2.07倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。M&Aで洗浄装置、プリント板装置等も追加 |
市場注目の銘柄
チャート関連のコラム