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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,850 | 3,875 | 3,750 | 3,760 | -80 | -2.1% | 289,000 |
| 2024/01/29 | 3,680 | 3,840 | 3,665 | 3,840 | +215 | +5.9% | 332,900 |
| 2024/01/26 | 3,700 | 3,700 | 3,625 | 3,625 | -115 | -3.1% | 183,400 |
| 2024/01/25 | 3,740 | 3,740 | 3,635 | 3,740 | +30 | +0.8% | 203,600 |
| 2024/01/24 | 3,545 | 3,720 | 3,520 | 3,710 | +170 | +4.8% | 270,600 |
| 2024/01/23 | 3,610 | 3,610 | 3,510 | 3,540 | -65 | -1.8% | 194,600 |
| 2024/01/22 | 3,535 | 3,615 | 3,505 | 3,605 | +75 | +2.1% | 147,800 |
| 2024/01/19 | 3,600 | 3,625 | 3,520 | 3,530 | -20 | -0.6% | 109,100 |
| 2024/01/18 | 3,490 | 3,595 | 3,480 | 3,550 | +45 | +1.3% | 164,400 |
| 2024/01/17 | 3,600 | 3,615 | 3,505 | 3,505 | -75 | -2.1% | 247,800 |
| 2024/01/16 | 3,650 | 3,670 | 3,560 | 3,580 | -75 | -2.1% | 195,100 |
| 2024/01/15 | 3,695 | 3,760 | 3,655 | 3,655 | -35 | -0.9% | 214,300 |
| 2024/01/12 | 3,810 | 3,810 | 3,685 | 3,690 | -100 | -2.6% | 226,900 |
| 2024/01/11 | 3,830 | 3,865 | 3,710 | 3,790 | +5 | +0.1% | 277,700 |
| 2024/01/10 | 3,810 | 3,860 | 3,740 | 3,785 | +15 | +0.4% | 347,100 |
| 2024/01/09 | 3,645 | 3,770 | 3,620 | 3,770 | +195 | +5.5% | 385,300 |
| 2024/01/05 | 3,610 | 3,645 | 3,535 | 3,575 | +5 | +0.1% | 238,500 |
| 2024/01/04 | 3,320 | 3,580 | 3,300 | 3,570 | +220 | +6.6% | 338,000 |
| 2023/12/29 | 3,420 | 3,420 | 3,310 | 3,350 | -70 | -2% | 280,000 |
| 2023/12/28 | 3,430 | 3,470 | 3,395 | 3,420 | -15 | -0.4% | 155,200 |
| 2023/12/27 | 3,415 | 3,465 | 3,380 | 3,435 | +5 | +0.1% | 294,000 |
| 2023/12/26 | 3,325 | 3,465 | 3,315 | 3,430 | +110 | +3.3% | 328,300 |
| 2023/12/25 | 3,325 | 3,375 | 3,300 | 3,320 | +20 | +0.6% | 178,200 |
| 2023/12/22 | 3,315 | 3,385 | 3,285 | 3,300 | ±0 | ±0% | 241,800 |
| 2023/12/21 | 3,200 | 3,325 | 3,180 | 3,300 | +30 | +0.9% | 256,300 |
| 2023/12/20 | 3,230 | 3,350 | 3,205 | 3,270 | +45 | +1.4% | 343,200 |
| 2023/12/19 | 3,255 | 3,295 | 3,150 | 3,225 | +40 | +1.3% | 388,900 |
| 2023/12/18 | 3,160 | 3,240 | 3,115 | 3,185 | +30 | +1% | 260,900 |
| 2023/12/15 | 3,085 | 3,190 | 3,075 | 3,155 | +85 | +2.8% | 264,000 |
| 2023/12/14 | 3,115 | 3,135 | 3,040 | 3,070 | -10 | -0.3% | 231,800 |
| 2023/12/13 | 3,095 | 3,125 | 3,040 | 3,080 | -35 | -1.1% | 291,600 |
| 2023/12/12 | 3,175 | 3,175 | 3,080 | 3,115 | -85 | -2.7% | 289,300 |
| 2023/12/11 | 3,170 | 3,270 | 3,170 | 3,200 | +15 | +0.5% | 195,300 |
| 2023/12/08 | 3,200 | 3,250 | 3,170 | 3,185 | -50 | -1.5% | 211,900 |
| 2023/12/07 | 3,290 | 3,300 | 3,215 | 3,235 | -70 | -2.1% | 245,500 |
| 2023/12/06 | 3,310 | 3,320 | 3,235 | 3,305 | ±0 | ±0% | 327,300 |
| 2023/12/05 | 3,365 | 3,400 | 3,300 | 3,305 | -85 | -2.5% | 233,200 |
| 2023/12/04 | 3,450 | 3,485 | 3,385 | 3,390 | -60 | -1.7% | 204,100 |
| 2023/12/01 | 3,455 | 3,505 | 3,425 | 3,450 | -5 | -0.1% | 221,600 |
| 2023/11/30 | 3,320 | 3,475 | 3,305 | 3,455 | +95 | +2.8% | 328,400 |
| 2023/11/29 | 3,400 | 3,455 | 3,345 | 3,360 | -70 | -2% | 254,000 |
| 2023/11/28 | 3,500 | 3,505 | 3,370 | 3,430 | -80 | -2.3% | 390,900 |
| 2023/11/27 | 3,455 | 3,620 | 3,455 | 3,510 | +60 | +1.7% | 479,600 |
| 2023/11/24 | 3,530 | 3,545 | 3,420 | 3,450 | -55 | -1.6% | 297,800 |
| 2023/11/22 | 3,515 | 3,575 | 3,465 | 3,505 | -25 | -0.7% | 253,200 |
| 2023/11/21 | 3,530 | 3,550 | 3,450 | 3,530 | -20 | -0.6% | 376,900 |
| 2023/11/20 | 3,595 | 3,650 | 3,535 | 3,550 | -45 | -1.3% | 317,100 |
| 2023/11/17 | 3,680 | 3,685 | 3,535 | 3,595 | -85 | -2.3% | 464,000 |
| 2023/11/16 | 3,900 | 3,900 | 3,665 | 3,680 | -220 | -5.6% | 453,800 |
| 2023/11/15 | 3,910 | 3,970 | 3,805 | 3,900 | +115 | +3% | 499,000 |
201～
250
件表示中 / 5400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 | 342,000円 | +2.1% | +3.3% | 3.51% | 5.95倍 | 1.11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 |
| 北越工 | 170,100円 | +7.9% | +1.1% | 3.35% | 9.20倍 | 1.19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 | 274,000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 | 178,300円 | +1.8% | +0.5% | 2.47% | 18.36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 |
| 守谷輸送 | 255,100円 | +11.9% | +42.6% | 1.29% | 17.63倍 | 4.40倍 |
|
荷物用エレベーター大手。ことに大型では国内シェア過半。船舶用エレベーターも手がける |
市場注目の銘柄
チャート関連のコラム
