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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,875 | 1,898 | 1,870 | 1,893 | +36 | +1.9% | 65,200 |
| 2015/01/29 | 1,855 | 1,867 | 1,843 | 1,857 | +3 | +0.2% | 24,600 |
| 2015/01/28 | 1,839 | 1,867 | 1,829 | 1,854 | +8 | +0.4% | 31,100 |
| 2015/01/27 | 1,859 | 1,859 | 1,831 | 1,846 | +1 | +0.1% | 26,300 |
| 2015/01/26 | 1,800 | 1,851 | 1,800 | 1,845 | +30 | +1.7% | 27,100 |
| 2015/01/23 | 1,848 | 1,848 | 1,806 | 1,815 | -8 | -0.4% | 23,100 |
| 2015/01/22 | 1,855 | 1,855 | 1,809 | 1,823 | -32 | -1.7% | 15,300 |
| 2015/01/21 | 1,827 | 1,856 | 1,809 | 1,855 | +38 | +2.1% | 49,300 |
| 2015/01/20 | 1,775 | 1,831 | 1,771 | 1,817 | +53 | +3% | 42,100 |
| 2015/01/19 | 1,747 | 1,776 | 1,747 | 1,764 | +17 | +1% | 23,200 |
| 2015/01/16 | 1,749 | 1,759 | 1,725 | 1,747 | -42 | -2.3% | 58,300 |
| 2015/01/15 | 1,778 | 1,809 | 1,778 | 1,789 | +11 | +0.6% | 35,900 |
| 2015/01/14 | 1,789 | 1,792 | 1,757 | 1,778 | -24 | -1.3% | 54,700 |
| 2015/01/13 | 1,835 | 1,835 | 1,798 | 1,802 | -35 | -1.9% | 31,700 |
| 2015/01/09 | 1,805 | 1,837 | 1,803 | 1,837 | +21 | +1.2% | 78,600 |
| 2015/01/08 | 1,811 | 1,819 | 1,792 | 1,816 | +24 | +1.3% | 33,600 |
| 2015/01/07 | 1,750 | 1,807 | 1,750 | 1,792 | +11 | +0.6% | 33,800 |
| 2015/01/06 | 1,783 | 1,803 | 1,778 | 1,781 | -21 | -1.2% | 61,800 |
| 2015/01/05 | 1,786 | 1,838 | 1,783 | 1,802 | +8 | +0.4% | 48,000 |
| 2014/12/30 | 1,816 | 1,822 | 1,791 | 1,794 | -22 | -1.2% | 26,500 |
| 2014/12/29 | 1,818 | 1,836 | 1,795 | 1,816 | +9 | +0.5% | 36,800 |
| 2014/12/26 | 1,782 | 1,815 | 1,764 | 1,807 | +13 | +0.7% | 45,800 |
| 2014/12/25 | 1,792 | 1,826 | 1,790 | 1,794 | +18 | +1% | 83,100 |
| 2014/12/24 | 1,775 | 1,777 | 1,755 | 1,776 | +14 | +0.8% | 45,600 |
| 2014/12/22 | 1,774 | 1,786 | 1,746 | 1,762 | -14 | -0.8% | 40,600 |
| 2014/12/19 | 1,761 | 1,785 | 1,731 | 1,776 | +45 | +2.6% | 129,800 |
| 2014/12/18 | 1,767 | 1,767 | 1,728 | 1,731 | -35 | -2% | 125,600 |
| 2014/12/17 | 1,700 | 1,774 | 1,694 | 1,766 | +67 | +3.9% | 137,700 |
| 2014/12/16 | 1,740 | 1,744 | 1,696 | 1,699 | -52 | -3% | 96,500 |
| 2014/12/15 | 1,745 | 1,786 | 1,730 | 1,751 | +5 | +0.3% | 91,800 |
| 2014/12/12 | 1,735 | 1,759 | 1,723 | 1,746 | -5 | -0.3% | 72,300 |
| 2014/12/11 | 1,758 | 1,758 | 1,730 | 1,751 | -12 | -0.7% | 64,000 |
| 2014/12/10 | 1,715 | 1,765 | 1,715 | 1,763 | +22 | +1.3% | 68,200 |
| 2014/12/09 | 1,737 | 1,751 | 1,729 | 1,741 | -5 | -0.3% | 38,700 |
| 2014/12/08 | 1,735 | 1,754 | 1,730 | 1,746 | +16 | +0.9% | 37,400 |
| 2014/12/05 | 1,720 | 1,739 | 1,706 | 1,730 | +5 | +0.3% | 62,000 |
| 2014/12/04 | 1,738 | 1,752 | 1,718 | 1,725 | -13 | -0.7% | 59,300 |
| 2014/12/03 | 1,733 | 1,764 | 1,727 | 1,738 | -11 | -0.6% | 66,900 |
| 2014/12/02 | 1,720 | 1,751 | 1,704 | 1,749 | +9 | +0.5% | 94,700 |
| 2014/12/01 | 1,741 | 1,747 | 1,720 | 1,740 | -12 | -0.7% | 69,300 |
| 2014/11/28 | 1,710 | 1,755 | 1,710 | 1,752 | +36 | +2.1% | 102,300 |
| 2014/11/27 | 1,706 | 1,756 | 1,702 | 1,716 | +10 | +0.6% | 110,500 |
| 2014/11/26 | 1,623 | 1,721 | 1,616 | 1,706 | +79 | +4.9% | 216,000 |
| 2014/11/25 | 1,655 | 1,665 | 1,622 | 1,627 | -35 | -2.1% | 136,400 |
| 2014/11/21 | 1,640 | 1,663 | 1,632 | 1,662 | +16 | +1% | 57,500 |
| 2014/11/20 | 1,658 | 1,660 | 1,635 | 1,646 | -12 | -0.7% | 99,900 |
| 2014/11/19 | 1,675 | 1,687 | 1,638 | 1,658 | -14 | -0.8% | 165,900 |
| 2014/11/18 | 1,660 | 1,690 | 1,660 | 1,672 | +12 | +0.7% | 48,900 |
| 2014/11/17 | 1,698 | 1,706 | 1,655 | 1,660 | -38 | -2.2% | 99,800 |
| 2014/11/14 | 1,720 | 1,725 | 1,676 | 1,698 | -22 | -1.3% | 200,600 |
2401～
2450
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
