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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/28 | 3,375 | 3,470 | 3,355 | 3,450 | +75 | +2.2% | 37,200 |
| 2024/10/25 | 3,490 | 3,500 | 3,360 | 3,375 | -90 | -2.6% | 47,000 |
| 2024/10/24 | 3,455 | 3,485 | 3,415 | 3,465 | -30 | -0.9% | 38,700 |
| 2024/10/23 | 3,535 | 3,550 | 3,470 | 3,495 | -45 | -1.3% | 50,000 |
| 2024/10/22 | 3,610 | 3,645 | 3,520 | 3,540 | -90 | -2.5% | 51,100 |
| 2024/10/21 | 3,565 | 3,670 | 3,545 | 3,630 | +95 | +2.7% | 95,900 |
| 2024/10/18 | 3,485 | 3,535 | 3,465 | 3,535 | +35 | +1% | 26,500 |
| 2024/10/17 | 3,520 | 3,530 | 3,485 | 3,500 | +15 | +0.4% | 30,000 |
| 2024/10/16 | 3,455 | 3,535 | 3,450 | 3,485 | +20 | +0.6% | 54,000 |
| 2024/10/15 | 3,405 | 3,480 | 3,405 | 3,465 | +60 | +1.8% | 45,800 |
| 2024/10/11 | 3,395 | 3,455 | 3,390 | 3,405 | +30 | +0.9% | 46,200 |
| 2024/10/10 | 3,425 | 3,425 | 3,320 | 3,375 | -50 | -1.5% | 82,500 |
| 2024/10/09 | 3,415 | 3,440 | 3,395 | 3,425 | +25 | +0.7% | 56,800 |
| 2024/10/08 | 3,515 | 3,520 | 3,390 | 3,400 | -125 | -3.5% | 78,500 |
| 2024/10/07 | 3,530 | 3,580 | 3,500 | 3,525 | +50 | +1.4% | 64,500 |
| 2024/10/04 | 3,515 | 3,550 | 3,470 | 3,475 | -20 | -0.6% | 51,000 |
| 2024/10/03 | 3,450 | 3,550 | 3,450 | 3,495 | +115 | +3.4% | 77,700 |
| 2024/10/02 | 3,435 | 3,465 | 3,355 | 3,380 | -75 | -2.2% | 62,200 |
| 2024/10/01 | 3,395 | 3,475 | 3,350 | 3,455 | +125 | +3.8% | 52,700 |
| 2024/09/30 | 3,325 | 3,370 | 3,255 | 3,330 | -120 | -3.5% | 73,700 |
| 2024/09/27 | 3,445 | 3,495 | 3,425 | 3,450 | -30 | -0.9% | 68,700 |
| 2024/09/26 | 3,490 | 3,500 | 3,440 | 3,480 | +20 | +0.6% | 88,900 |
| 2024/09/25 | 3,430 | 3,495 | 3,430 | 3,460 | -5 | -0.1% | 36,900 |
| 2024/09/24 | 3,480 | 3,540 | 3,465 | 3,465 | +25 | +0.7% | 56,300 |
| 2024/09/20 | 3,525 | 3,530 | 3,425 | 3,440 | -30 | -0.9% | 70,300 |
| 2024/09/19 | 3,495 | 3,530 | 3,465 | 3,470 | -15 | -0.4% | 50,800 |
| 2024/09/18 | 3,435 | 3,485 | 3,425 | 3,485 | +80 | +2.3% | 47,500 |
| 2024/09/17 | 3,390 | 3,420 | 3,345 | 3,405 | +65 | +1.9% | 28,200 |
| 2024/09/13 | 3,320 | 3,355 | 3,300 | 3,340 | -10 | -0.3% | 33,100 |
| 2024/09/12 | 3,290 | 3,365 | 3,270 | 3,350 | +130 | +4% | 58,000 |
| 2024/09/11 | 3,380 | 3,395 | 3,200 | 3,220 | -155 | -4.6% | 85,800 |
| 2024/09/10 | 3,375 | 3,415 | 3,335 | 3,375 | +10 | +0.3% | 71,200 |
151～
200
件表示中 / 5551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 | 212,200円 | -23.4% | -56.7% | 3.77% | 8.78倍 | 0.68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 |
| 西部技研 | 155,200円 | +8.0% | -13.4% | 4.51% | 9.91倍 | 1.03倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
| トーヨーカネツ | 394,000円 | +2.5% | -13.7% | 5.08% | 12.19倍 | 0.78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 |
| 井関農 | 135,900円 | +1.2% | +14.1% | 2.21% | 23.65倍 | 0.46倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| 岡本工 | 465,000円 | +14.3% | +61.2% | 3.44% | 10.25倍 | 0.76倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
