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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,620 | 1,629 | 1,611 | 1,613 | -7 | -0.4% | 18,300 |
| 2017/04/26 | 1,610 | 1,624 | 1,605 | 1,620 | +11 | +0.7% | 20,500 |
| 2017/04/25 | 1,620 | 1,627 | 1,602 | 1,609 | -3 | -0.2% | 36,300 |
| 2017/04/24 | 1,605 | 1,618 | 1,594 | 1,612 | +22 | +1.4% | 21,500 |
| 2017/04/21 | 1,567 | 1,593 | 1,564 | 1,590 | +37 | +2.4% | 22,300 |
| 2017/04/20 | 1,560 | 1,560 | 1,548 | 1,553 | -1 | -0.1% | 13,500 |
| 2017/04/19 | 1,554 | 1,560 | 1,550 | 1,554 | +11 | +0.7% | 16,000 |
| 2017/04/18 | 1,556 | 1,558 | 1,538 | 1,543 | -1 | -0.1% | 17,200 |
| 2017/04/17 | 1,530 | 1,558 | 1,530 | 1,544 | +10 | +0.7% | 21,600 |
| 2017/04/14 | 1,540 | 1,560 | 1,520 | 1,534 | +1 | +0.1% | 29,300 |
| 2017/04/13 | 1,532 | 1,550 | 1,515 | 1,533 | -8 | -0.5% | 45,400 |
| 2017/04/12 | 1,565 | 1,569 | 1,535 | 1,541 | -32 | -2% | 50,800 |
| 2017/04/11 | 1,623 | 1,627 | 1,565 | 1,573 | -52 | -3.2% | 68,500 |
| 2017/04/10 | 1,641 | 1,643 | 1,625 | 1,625 | +7 | +0.4% | 11,000 |
| 2017/04/07 | 1,631 | 1,645 | 1,618 | 1,618 | -9 | -0.6% | 30,500 |
| 2017/04/06 | 1,645 | 1,646 | 1,618 | 1,627 | -25 | -1.5% | 19,300 |
| 2017/04/05 | 1,638 | 1,679 | 1,638 | 1,652 | +6 | +0.4% | 31,300 |
| 2017/04/04 | 1,665 | 1,668 | 1,641 | 1,646 | -27 | -1.6% | 20,200 |
| 2017/04/03 | 1,650 | 1,681 | 1,650 | 1,673 | +9 | +0.5% | 25,700 |
| 2017/03/31 | 1,699 | 1,710 | 1,664 | 1,664 | -36 | -2.1% | 32,400 |
| 2017/03/30 | 1,712 | 1,724 | 1,694 | 1,700 | -9 | -0.5% | 18,700 |
| 2017/03/29 | 1,714 | 1,719 | 1,702 | 1,709 | -45 | -2.6% | 24,300 |
| 2017/03/28 | 1,740 | 1,756 | 1,738 | 1,754 | +20 | +1.2% | 18,100 |
| 2017/03/27 | 1,731 | 1,745 | 1,725 | 1,734 | -7 | -0.4% | 26,600 |
| 2017/03/24 | 1,742 | 1,744 | 1,715 | 1,741 | +11 | +0.6% | 28,100 |
| 2017/03/23 | 1,746 | 1,750 | 1,730 | 1,730 | -12 | -0.7% | 31,400 |
| 2017/03/22 | 1,772 | 1,776 | 1,742 | 1,742 | -34 | -1.9% | 31,200 |
| 2017/03/21 | 1,757 | 1,780 | 1,748 | 1,776 | +31 | +1.8% | 29,500 |
| 2017/03/17 | 1,759 | 1,763 | 1,745 | 1,745 | -13 | -0.7% | 30,800 |
| 2017/03/16 | 1,755 | 1,770 | 1,752 | 1,758 | ±0 | ±0% | 13,500 |
| 2017/03/15 | 1,760 | 1,762 | 1,751 | 1,758 | -2 | -0.1% | 26,200 |
| 2017/03/14 | 1,785 | 1,785 | 1,758 | 1,760 | -33 | -1.8% | 28,500 |
| 2017/03/13 | 1,791 | 1,800 | 1,786 | 1,793 | +5 | +0.3% | 26,000 |
| 2017/03/10 | 1,780 | 1,805 | 1,780 | 1,788 | +5 | +0.3% | 33,800 |
| 2017/03/09 | 1,762 | 1,785 | 1,762 | 1,783 | +23 | +1.3% | 23,400 |
| 2017/03/08 | 1,752 | 1,761 | 1,746 | 1,760 | +8 | +0.5% | 17,500 |
| 2017/03/07 | 1,764 | 1,768 | 1,750 | 1,752 | -18 | -1% | 25,600 |
| 2017/03/06 | 1,758 | 1,770 | 1,758 | 1,770 | +12 | +0.7% | 16,700 |
| 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 |
1851～
1900
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
