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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,717 | 1,720 | 1,691 | 1,699 | -17 | -1% | 44,200 |
| 2017/07/10 | 1,716 | 1,725 | 1,715 | 1,716 | ±0 | ±0% | 19,900 |
| 2017/07/07 | 1,720 | 1,733 | 1,714 | 1,716 | -4 | -0.2% | 14,600 |
| 2017/07/06 | 1,727 | 1,733 | 1,715 | 1,720 | -7 | -0.4% | 15,400 |
| 2017/07/05 | 1,717 | 1,734 | 1,707 | 1,727 | +1 | +0.1% | 30,700 |
| 2017/07/04 | 1,737 | 1,737 | 1,709 | 1,726 | +2 | +0.1% | 37,900 |
| 2017/07/03 | 1,732 | 1,735 | 1,724 | 1,724 | ±0 | ±0% | 11,300 |
| 2017/06/30 | 1,739 | 1,739 | 1,715 | 1,724 | -13 | -0.7% | 21,400 |
| 2017/06/29 | 1,733 | 1,743 | 1,730 | 1,737 | +10 | +0.6% | 24,400 |
| 2017/06/28 | 1,740 | 1,744 | 1,724 | 1,727 | -13 | -0.7% | 16,200 |
| 2017/06/27 | 1,740 | 1,746 | 1,737 | 1,740 | -9 | -0.5% | 13,800 |
| 2017/06/26 | 1,754 | 1,755 | 1,736 | 1,749 | +9 | +0.5% | 28,600 |
| 2017/06/23 | 1,757 | 1,763 | 1,731 | 1,740 | -13 | -0.7% | 24,700 |
| 2017/06/22 | 1,786 | 1,786 | 1,744 | 1,753 | -33 | -1.8% | 30,100 |
| 2017/06/21 | 1,769 | 1,795 | 1,761 | 1,786 | +26 | +1.5% | 63,500 |
| 2017/06/20 | 1,745 | 1,773 | 1,740 | 1,760 | +32 | +1.9% | 53,100 |
| 2017/06/19 | 1,712 | 1,734 | 1,707 | 1,728 | +16 | +0.9% | 29,200 |
| 2017/06/16 | 1,708 | 1,727 | 1,707 | 1,712 | +10 | +0.6% | 26,600 |
| 2017/06/15 | 1,696 | 1,711 | 1,692 | 1,702 | +9 | +0.5% | 20,100 |
| 2017/06/14 | 1,722 | 1,722 | 1,693 | 1,693 | -15 | -0.9% | 10,900 |
| 2017/06/13 | 1,708 | 1,722 | 1,703 | 1,708 | +7 | +0.4% | 13,200 |
| 2017/06/12 | 1,691 | 1,714 | 1,687 | 1,701 | +2 | +0.1% | 29,300 |
| 2017/06/09 | 1,700 | 1,712 | 1,688 | 1,699 | -1 | -0.1% | 28,000 |
| 2017/06/08 | 1,691 | 1,712 | 1,691 | 1,700 | ±0 | ±0% | 21,500 |
| 2017/06/07 | 1,676 | 1,707 | 1,676 | 1,700 | +19 | +1.1% | 22,700 |
| 2017/06/06 | 1,709 | 1,710 | 1,678 | 1,681 | -20 | -1.2% | 42,000 |
| 2017/06/05 | 1,736 | 1,736 | 1,692 | 1,701 | -62 | -3.5% | 75,300 |
| 2017/06/02 | 1,752 | 1,767 | 1,747 | 1,763 | +11 | +0.6% | 35,000 |
| 2017/06/01 | 1,728 | 1,762 | 1,727 | 1,752 | +21 | +1.2% | 28,600 |
| 2017/05/31 | 1,737 | 1,747 | 1,724 | 1,731 | -19 | -1.1% | 13,600 |
| 2017/05/30 | 1,753 | 1,759 | 1,733 | 1,750 | +4 | +0.2% | 18,000 |
| 2017/05/29 | 1,733 | 1,758 | 1,733 | 1,746 | +13 | +0.8% | 16,300 |
| 2017/05/26 | 1,725 | 1,737 | 1,720 | 1,733 | +7 | +0.4% | 17,200 |
| 2017/05/25 | 1,734 | 1,734 | 1,723 | 1,726 | ±0 | ±0% | 23,700 |
| 2017/05/24 | 1,721 | 1,735 | 1,705 | 1,726 | +18 | +1.1% | 33,500 |
| 2017/05/23 | 1,724 | 1,724 | 1,697 | 1,708 | -8 | -0.5% | 41,500 |
| 2017/05/22 | 1,713 | 1,727 | 1,708 | 1,716 | +4 | +0.2% | 32,800 |
| 2017/05/19 | 1,730 | 1,738 | 1,706 | 1,712 | -18 | -1% | 50,100 |
| 2017/05/18 | 1,651 | 1,736 | 1,651 | 1,730 | +66 | +4% | 101,400 |
| 2017/05/17 | 1,768 | 1,769 | 1,663 | 1,664 | -127 | -7.1% | 167,000 |
| 2017/05/16 | 1,800 | 1,815 | 1,787 | 1,791 | +3 | +0.2% | 68,500 |
| 2017/05/15 | 1,785 | 1,799 | 1,763 | 1,788 | -10 | -0.6% | 44,000 |
| 2017/05/12 | 1,793 | 1,806 | 1,764 | 1,798 | +10 | +0.6% | 80,900 |
| 2017/05/11 | 1,765 | 1,797 | 1,760 | 1,788 | +1 | +0.1% | 64,500 |
| 2017/05/10 | 1,718 | 1,787 | 1,718 | 1,787 | +83 | +4.9% | 97,200 |
| 2017/05/09 | 1,700 | 1,714 | 1,680 | 1,704 | +54 | +3.3% | 79,700 |
| 2017/05/08 | 1,625 | 1,657 | 1,625 | 1,650 | +33 | +2% | 24,200 |
| 2017/05/02 | 1,624 | 1,635 | 1,617 | 1,617 | -2 | -0.1% | 27,500 |
| 2017/05/01 | 1,605 | 1,625 | 1,605 | 1,619 | +14 | +0.9% | 19,000 |
| 2017/04/28 | 1,613 | 1,618 | 1,603 | 1,605 | -8 | -0.5% | 12,800 |
1801～
1850
件表示中 / 5401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 | 346,500円 | +2.1% | +3.3% | 3.46% | 6.03倍 | 1.13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 |
| 新東工 | 95,500円 | +27.3% | -56.1% | 4.61% | 25.05倍 | 0.42倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
| 北越工 | 172,500円 | +7.9% | +1.1% | 3.30% | 9.33倍 | 1.21倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| 帝国電機 | 273,900円 | +1.2% | -8.9% | 2.99% | 16.81倍 | 1.43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 | 178,800円 | +1.8% | +0.5% | 2.46% | 18.41倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
