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 |
---|---|---|---|---|---|---|---|
2017/03/03 | 1,776 | 1,779 | 1,757 | 1,758 | -39 | -2.2% | 46,800 |
2017/03/02 | 1,800 | 1,807 | 1,791 | 1,797 | +22 | +1.2% | 26,400 |
2017/03/01 | 1,795 | 1,795 | 1,773 | 1,775 | -20 | -1.1% | 20,200 |
2017/02/28 | 1,785 | 1,802 | 1,777 | 1,795 | +30 | +1.7% | 30,400 |
2017/02/27 | 1,767 | 1,778 | 1,764 | 1,765 | -2 | -0.1% | 22,200 |
2017/02/24 | 1,770 | 1,773 | 1,754 | 1,767 | -3 | -0.2% | 39,300 |
2017/02/23 | 1,774 | 1,774 | 1,746 | 1,770 | -10 | -0.6% | 65,300 |
2017/02/22 | 1,799 | 1,799 | 1,772 | 1,780 | -19 | -1.1% | 82,200 |
2017/02/21 | 1,815 | 1,829 | 1,789 | 1,799 | -68 | -3.6% | 111,400 |
2017/02/20 | 1,870 | 1,884 | 1,841 | 1,867 | -3 | -0.2% | 38,400 |
2017/02/17 | 1,810 | 1,870 | 1,802 | 1,870 | +59 | +3.3% | 61,500 |
2017/02/16 | 1,803 | 1,818 | 1,780 | 1,811 | +8 | +0.4% | 66,400 |
2017/02/15 | 1,742 | 1,806 | 1,742 | 1,803 | +72 | +4.2% | 55,400 |
2017/02/14 | 1,719 | 1,747 | 1,716 | 1,731 | +1 | +0.1% | 37,700 |
2017/02/13 | 1,740 | 1,740 | 1,708 | 1,730 | -8 | -0.5% | 27,300 |
2017/02/10 | 1,739 | 1,745 | 1,729 | 1,738 | +3 | +0.2% | 21,800 |
2017/02/09 | 1,749 | 1,749 | 1,723 | 1,735 | -14 | -0.8% | 19,200 |
2017/02/08 | 1,744 | 1,759 | 1,732 | 1,749 | +13 | +0.7% | 25,800 |
2017/02/07 | 1,730 | 1,750 | 1,726 | 1,736 | +10 | +0.6% | 29,700 |
2017/02/06 | 1,695 | 1,730 | 1,695 | 1,726 | +34 | +2% | 20,700 |
2017/02/03 | 1,683 | 1,702 | 1,683 | 1,692 | +3 | +0.2% | 11,500 |
2017/02/02 | 1,715 | 1,715 | 1,681 | 1,689 | -26 | -1.5% | 32,300 |
2017/02/01 | 1,705 | 1,715 | 1,688 | 1,715 | +6 | +0.4% | 37,900 |
2017/01/31 | 1,720 | 1,729 | 1,707 | 1,709 | -25 | -1.4% | 19,700 |
2017/01/30 | 1,735 | 1,738 | 1,721 | 1,734 | +3 | +0.2% | 22,600 |
2017/01/27 | 1,724 | 1,748 | 1,720 | 1,731 | +17 | +1% | 29,400 |
2017/01/26 | 1,718 | 1,724 | 1,698 | 1,714 | +15 | +0.9% | 50,300 |
2017/01/25 | 1,724 | 1,724 | 1,691 | 1,699 | -33 | -1.9% | 88,600 |
2017/01/24 | 1,740 | 1,745 | 1,722 | 1,732 | -14 | -0.8% | 18,500 |
2017/01/23 | 1,756 | 1,765 | 1,726 | 1,746 | -26 | -1.5% | 31,200 |
2017/01/20 | 1,786 | 1,786 | 1,734 | 1,772 | -23 | -1.3% | 35,300 |
2017/01/19 | 1,804 | 1,817 | 1,785 | 1,795 | +7 | +0.4% | 21,400 |
2017/01/18 | 1,804 | 1,812 | 1,754 | 1,788 | -16 | -0.9% | 30,300 |
2017/01/17 | 1,826 | 1,844 | 1,802 | 1,804 | -32 | -1.7% | 16,900 |
2017/01/16 | 1,868 | 1,874 | 1,826 | 1,836 | -20 | -1.1% | 41,000 |
2017/01/13 | 1,855 | 1,868 | 1,843 | 1,856 | -16 | -0.9% | 16,600 |
2017/01/12 | 1,880 | 1,888 | 1,843 | 1,872 | -16 | -0.8% | 27,900 |
2017/01/11 | 1,895 | 1,903 | 1,866 | 1,888 | -6 | -0.3% | 34,100 |
2017/01/10 | 1,856 | 1,895 | 1,856 | 1,894 | +49 | +2.7% | 53,700 |
2017/01/06 | 1,830 | 1,855 | 1,819 | 1,845 | +15 | +0.8% | 42,700 |
2017/01/05 | 1,810 | 1,840 | 1,810 | 1,830 | +21 | +1.2% | 25,700 |
2017/01/04 | 1,790 | 1,834 | 1,790 | 1,809 | +17 | +0.9% | 43,300 |
2016/12/30 | 1,787 | 1,810 | 1,775 | 1,792 | +5 | +0.3% | 22,400 |
2016/12/29 | 1,799 | 1,799 | 1,773 | 1,787 | -5 | -0.3% | 17,200 |
2016/12/28 | 1,794 | 1,810 | 1,785 | 1,792 | +1 | +0.1% | 14,200 |
2016/12/27 | 1,795 | 1,812 | 1,782 | 1,791 | -1 | -0.1% | 32,200 |
2016/12/26 | 1,792 | 1,796 | 1,777 | 1,792 | ±0 | ±0% | 15,000 |
2016/12/22 | 1,792 | 1,793 | 1,773 | 1,792 | ±0 | ±0% | 21,600 |
2016/12/21 | 1,787 | 1,792 | 1,779 | 1,792 | +5 | +0.3% | 17,000 |
2016/12/20 | 1,780 | 1,797 | 1,779 | 1,787 | -2 | -0.1% | 19,600 |
1851~
1900
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