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 |
---|---|---|---|---|---|---|---|
2016/12/19 | 1,770 | 1,799 | 1,756 | 1,789 | +14 | +0.8% | 47,700 |
2016/12/16 | 1,762 | 1,775 | 1,743 | 1,775 | +32 | +1.8% | 44,800 |
2016/12/15 | 1,795 | 1,795 | 1,730 | 1,743 | -52 | -2.9% | 51,200 |
2016/12/14 | 1,785 | 1,797 | 1,772 | 1,795 | +16 | +0.9% | 24,000 |
2016/12/13 | 1,771 | 1,789 | 1,758 | 1,779 | +8 | +0.5% | 31,700 |
2016/12/12 | 1,790 | 1,790 | 1,757 | 1,771 | -5 | -0.3% | 26,200 |
2016/12/09 | 1,777 | 1,794 | 1,750 | 1,776 | -3 | -0.2% | 46,500 |
2016/12/08 | 1,768 | 1,779 | 1,736 | 1,779 | +16 | +0.9% | 38,000 |
2016/12/07 | 1,750 | 1,763 | 1,739 | 1,763 | +15 | +0.9% | 30,200 |
2016/12/06 | 1,749 | 1,750 | 1,732 | 1,748 | +11 | +0.6% | 24,100 |
2016/12/05 | 1,748 | 1,757 | 1,724 | 1,737 | -20 | -1.1% | 23,400 |
2016/12/02 | 1,749 | 1,768 | 1,744 | 1,757 | +17 | +1% | 57,200 |
2016/12/01 | 1,724 | 1,748 | 1,722 | 1,740 | +34 | +2% | 48,600 |
2016/11/30 | 1,690 | 1,706 | 1,690 | 1,706 | +26 | +1.5% | 42,800 |
2016/11/29 | 1,685 | 1,685 | 1,672 | 1,680 | -5 | -0.3% | 23,900 |
2016/11/28 | 1,651 | 1,688 | 1,651 | 1,685 | +22 | +1.3% | 40,900 |
2016/11/25 | 1,650 | 1,663 | 1,648 | 1,663 | +17 | +1% | 31,900 |
2016/11/24 | 1,635 | 1,648 | 1,623 | 1,646 | +17 | +1% | 23,500 |
2016/11/22 | 1,634 | 1,634 | 1,621 | 1,629 | ±0 | ±0% | 24,300 |
2016/11/21 | 1,618 | 1,639 | 1,615 | 1,629 | +21 | +1.3% | 24,500 |
2016/11/18 | 1,596 | 1,608 | 1,580 | 1,608 | +36 | +2.3% | 33,100 |
2016/11/17 | 1,542 | 1,578 | 1,537 | 1,572 | +37 | +2.4% | 32,900 |
2016/11/16 | 1,517 | 1,544 | 1,510 | 1,535 | +41 | +2.7% | 42,700 |
2016/11/15 | 1,510 | 1,510 | 1,485 | 1,494 | -12 | -0.8% | 50,000 |
2016/11/14 | 1,528 | 1,530 | 1,500 | 1,506 | -37 | -2.4% | 62,700 |
2016/11/11 | 1,560 | 1,560 | 1,526 | 1,543 | -5 | -0.3% | 36,000 |
2016/11/10 | 1,550 | 1,569 | 1,533 | 1,548 | +47 | +3.1% | 46,800 |
2016/11/09 | 1,570 | 1,570 | 1,481 | 1,501 | -56 | -3.6% | 58,800 |
2016/11/08 | 1,575 | 1,575 | 1,551 | 1,557 | -7 | -0.4% | 38,000 |
2016/11/07 | 1,590 | 1,612 | 1,558 | 1,564 | -87 | -5.3% | 111,300 |
2016/11/04 | 1,650 | 1,652 | 1,611 | 1,651 | -5 | -0.3% | 34,100 |
2016/11/02 | 1,665 | 1,665 | 1,636 | 1,656 | -26 | -1.5% | 36,200 |
2016/11/01 | 1,672 | 1,682 | 1,656 | 1,682 | -2 | -0.1% | 22,700 |
2016/10/31 | 1,658 | 1,687 | 1,653 | 1,684 | +21 | +1.3% | 26,700 |
2016/10/28 | 1,663 | 1,669 | 1,656 | 1,663 | +3 | +0.2% | 28,700 |
2016/10/27 | 1,650 | 1,664 | 1,646 | 1,660 | +10 | +0.6% | 23,000 |
2016/10/26 | 1,624 | 1,650 | 1,624 | 1,650 | +7 | +0.4% | 25,500 |
2016/10/25 | 1,637 | 1,649 | 1,626 | 1,643 | +23 | +1.4% | 36,500 |
2016/10/24 | 1,604 | 1,622 | 1,598 | 1,620 | +16 | +1% | 19,300 |
2016/10/21 | 1,618 | 1,618 | 1,596 | 1,604 | -14 | -0.9% | 21,000 |
2016/10/20 | 1,616 | 1,630 | 1,602 | 1,618 | +6 | +0.4% | 26,100 |
2016/10/19 | 1,595 | 1,614 | 1,593 | 1,612 | +16 | +1% | 33,600 |
2016/10/18 | 1,581 | 1,606 | 1,580 | 1,596 | +21 | +1.3% | 25,500 |
2016/10/17 | 1,570 | 1,582 | 1,568 | 1,575 | +13 | +0.8% | 14,900 |
2016/10/14 | 1,567 | 1,579 | 1,550 | 1,562 | -10 | -0.6% | 30,900 |
2016/10/13 | 1,558 | 1,580 | 1,553 | 1,572 | +14 | +0.9% | 17,500 |
2016/10/12 | 1,574 | 1,582 | 1,552 | 1,558 | -16 | -1% | 19,500 |
2016/10/11 | 1,585 | 1,609 | 1,564 | 1,574 | -8 | -0.5% | 30,700 |
2016/10/07 | 1,574 | 1,586 | 1,565 | 1,582 | +12 | +0.8% | 27,800 |
2016/10/06 | 1,594 | 1,596 | 1,562 | 1,570 | -11 | -0.7% | 35,400 |
1901~
1950
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