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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,890 | 2,924 | 2,880 | 2,909 | +9 | +0.3% | 111,300 |
| 2025/01/10 | 2,940 | 2,942 | 2,892 | 2,900 | -56 | -1.9% | 103,300 |
| 2025/01/09 | 2,948 | 2,960 | 2,921 | 2,956 | +8 | +0.3% | 82,400 |
| 2025/01/08 | 2,999 | 3,005 | 2,936 | 2,948 | -72 | -2.4% | 169,400 |
| 2025/01/07 | 3,010 | 3,020 | 2,957 | 3,020 | +28 | +0.9% | 108,000 |
| 2025/01/06 | 3,020 | 3,035 | 2,964 | 2,992 | -3 | -0.1% | 153,700 |
| 2024/12/30 | 2,977 | 3,035 | 2,971 | 2,995 | +11 | +0.4% | 107,100 |
| 2024/12/27 | 2,943 | 3,005 | 2,928 | 2,984 | +72 | +2.5% | 132,000 |
| 2024/12/26 | 2,912 | 2,956 | 2,898 | 2,912 | ±0 | ±0% | 86,200 |
| 2024/12/25 | 2,928 | 2,931 | 2,888 | 2,912 | -3 | -0.1% | 106,100 |
| 2024/12/24 | 2,881 | 2,915 | 2,852 | 2,915 | +50 | +1.7% | 99,400 |
| 2024/12/23 | 2,840 | 2,877 | 2,814 | 2,865 | +23 | +0.8% | 112,900 |
| 2024/12/20 | 2,880 | 2,906 | 2,842 | 2,842 | -23 | -0.8% | 114,300 |
| 2024/12/19 | 2,826 | 2,885 | 2,817 | 2,865 | ±0 | ±0% | 109,300 |
| 2024/12/18 | 2,858 | 2,870 | 2,837 | 2,865 | -7 | -0.2% | 109,500 |
| 2024/12/17 | 2,910 | 2,924 | 2,872 | 2,872 | -38 | -1.3% | 123,800 |
| 2024/12/16 | 2,985 | 2,995 | 2,900 | 2,910 | -90 | -3% | 178,800 |
| 2024/12/13 | 3,010 | 3,025 | 2,976 | 3,000 | -20 | -0.7% | 102,100 |
| 2024/12/12 | 3,035 | 3,045 | 3,010 | 3,020 | -20 | -0.7% | 77,400 |
| 2024/12/11 | 3,030 | 3,080 | 3,005 | 3,040 | +25 | +0.8% | 72,200 |
| 2024/12/10 | 3,085 | 3,090 | 3,015 | 3,015 | -95 | -3.1% | 122,400 |
| 2024/12/09 | 3,085 | 3,110 | 3,035 | 3,110 | +45 | +1.5% | 64,000 |
| 2024/12/06 | 3,085 | 3,085 | 3,040 | 3,065 | -55 | -1.8% | 98,400 |
| 2024/12/05 | 3,125 | 3,150 | 3,100 | 3,120 | +30 | +1% | 76,700 |
| 2024/12/04 | 3,210 | 3,230 | 3,070 | 3,090 | -120 | -3.7% | 235,600 |
| 2024/12/03 | 3,270 | 3,290 | 3,210 | 3,210 | -85 | -2.6% | 158,400 |
| 2024/12/02 | 3,290 | 3,330 | 3,270 | 3,295 | ±0 | ±0% | 37,600 |
| 2024/11/29 | 3,310 | 3,320 | 3,280 | 3,295 | -15 | -0.5% | 29,200 |
| 2024/11/28 | 3,325 | 3,375 | 3,305 | 3,310 | -10 | -0.3% | 33,300 |
| 2024/11/27 | 3,420 | 3,440 | 3,320 | 3,320 | -95 | -2.8% | 44,200 |
| 2024/11/26 | 3,420 | 3,435 | 3,390 | 3,415 | +15 | +0.4% | 32,500 |
| 2024/11/25 | 3,430 | 3,485 | 3,385 | 3,400 | -65 | -1.9% | 61,100 |
| 2024/11/22 | 3,405 | 3,465 | 3,395 | 3,465 | +45 | +1.3% | 49,300 |
| 2024/11/21 | 3,375 | 3,490 | 3,375 | 3,420 | +30 | +0.9% | 63,100 |
| 2024/11/20 | 3,375 | 3,440 | 3,345 | 3,390 | +45 | +1.3% | 65,200 |
| 2024/11/19 | 3,375 | 3,470 | 3,315 | 3,345 | -20 | -0.6% | 75,400 |
| 2024/11/18 | 3,290 | 3,380 | 3,235 | 3,365 | +145 | +4.5% | 104,500 |
| 2024/11/15 | 3,335 | 3,335 | 3,180 | 3,220 | -100 | -3% | 204,700 |
| 2024/11/14 | 3,585 | 3,610 | 3,300 | 3,320 | -175 | -5% | 207,300 |
| 2024/11/13 | 3,465 | 3,570 | 3,460 | 3,495 | +65 | +1.9% | 107,500 |
| 2024/11/12 | 3,325 | 3,460 | 3,325 | 3,430 | +95 | +2.8% | 67,500 |
| 2024/11/11 | 3,360 | 3,380 | 3,305 | 3,335 | -20 | -0.6% | 39,300 |
| 2024/11/08 | 3,410 | 3,435 | 3,355 | 3,355 | -45 | -1.3% | 37,200 |
| 2024/11/07 | 3,430 | 3,455 | 3,380 | 3,400 | ±0 | ±0% | 53,700 |
| 2024/11/06 | 3,380 | 3,435 | 3,370 | 3,400 | +20 | +0.6% | 54,000 |
| 2024/11/05 | 3,285 | 3,380 | 3,285 | 3,380 | +100 | +3% | 40,000 |
| 2024/11/01 | 3,350 | 3,415 | 3,280 | 3,280 | -90 | -2.7% | 66,000 |
| 2024/10/31 | 3,340 | 3,385 | 3,305 | 3,370 | +50 | +1.5% | 58,400 |
| 2024/10/30 | 3,385 | 3,395 | 3,310 | 3,320 | -80 | -2.4% | 190,000 |
| 2024/10/29 | 3,430 | 3,445 | 3,340 | 3,400 | -50 | -1.4% | 73,300 |
151～
200
件表示中 / 5583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 | 254,700円 | -15.5% | -56.7% | 3.14% | 10.60倍 | 0.82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 |
| 島精機 | 111,200円 | +36.8% | - | 1.80% | 18.78倍 | 0.48倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 前沢工 | 190,800円 | +4.0% | +4.9% | 2.52% | 10.49倍 | 1.12倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| 日東工器 | 186,500円 | +7.5% | -70.5% | 2.14% | 53.70倍 | 0.60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 |
| トーヨーカネツ | 438,000円 | +2.5% | -13.7% | 4.57% | 13.55倍 | 0.87倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
市場注目の銘柄
チャート関連のコラム
