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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,709 | 1,710 | 1,660 | 1,692 | -20 | -1.2% | 119,000 |
| 2014/06/18 | 1,721 | 1,736 | 1,698 | 1,712 | -7 | -0.4% | 120,700 |
| 2014/06/17 | 1,719 | 1,725 | 1,670 | 1,719 | +24 | +1.4% | 113,200 |
| 2014/06/16 | 1,657 | 1,706 | 1,655 | 1,695 | +51 | +3.1% | 150,200 |
| 2014/06/13 | 1,599 | 1,651 | 1,593 | 1,644 | +49 | +3.1% | 141,700 |
| 2014/06/12 | 1,591 | 1,600 | 1,584 | 1,595 | -6 | -0.4% | 47,800 |
| 2014/06/11 | 1,575 | 1,604 | 1,574 | 1,601 | +18 | +1.1% | 133,400 |
| 2014/06/10 | 1,593 | 1,599 | 1,575 | 1,583 | -6 | -0.4% | 98,100 |
| 2014/06/09 | 1,573 | 1,593 | 1,570 | 1,589 | +20 | +1.3% | 57,900 |
| 2014/06/06 | 1,572 | 1,580 | 1,564 | 1,569 | -3 | -0.2% | 67,800 |
| 2014/06/05 | 1,605 | 1,608 | 1,563 | 1,572 | -25 | -1.6% | 125,200 |
| 2014/06/04 | 1,595 | 1,604 | 1,581 | 1,597 | +13 | +0.8% | 100,000 |
| 2014/06/03 | 1,555 | 1,585 | 1,553 | 1,584 | +34 | +2.2% | 97,300 |
| 2014/06/02 | 1,534 | 1,555 | 1,528 | 1,550 | +27 | +1.8% | 124,800 |
| 2014/05/30 | 1,532 | 1,540 | 1,507 | 1,523 | -11 | -0.7% | 126,600 |
| 2014/05/29 | 1,525 | 1,543 | 1,514 | 1,534 | +13 | +0.9% | 76,300 |
| 2014/05/28 | 1,527 | 1,528 | 1,515 | 1,521 | +8 | +0.5% | 75,800 |
| 2014/05/27 | 1,504 | 1,528 | 1,504 | 1,513 | +11 | +0.7% | 58,400 |
| 2014/05/26 | 1,519 | 1,528 | 1,487 | 1,502 | +13 | +0.9% | 169,800 |
| 2014/05/23 | 1,499 | 1,503 | 1,480 | 1,489 | +4 | +0.3% | 138,100 |
| 2014/05/22 | 1,505 | 1,508 | 1,478 | 1,485 | -15 | -1% | 151,100 |
| 2014/05/21 | 1,510 | 1,511 | 1,500 | 1,500 | -22 | -1.4% | 89,700 |
| 2014/05/20 | 1,537 | 1,549 | 1,516 | 1,522 | -17 | -1.1% | 102,500 |
| 2014/05/19 | 1,547 | 1,561 | 1,533 | 1,539 | -9 | -0.6% | 68,900 |
| 2014/05/16 | 1,550 | 1,558 | 1,536 | 1,548 | -9 | -0.6% | 93,100 |
| 2014/05/15 | 1,578 | 1,582 | 1,543 | 1,557 | -54 | -3.4% | 179,300 |
| 2014/05/14 | 1,625 | 1,625 | 1,590 | 1,611 | -32 | -1.9% | 179,400 |
| 2014/05/13 | 1,700 | 1,730 | 1,635 | 1,643 | -169 | -9.3% | 357,000 |
| 2014/05/12 | 1,854 | 1,861 | 1,802 | 1,812 | -42 | -2.3% | 60,100 |
| 2014/05/09 | 1,828 | 1,859 | 1,828 | 1,854 | +10 | +0.5% | 48,900 |
| 2014/05/08 | 1,833 | 1,860 | 1,822 | 1,844 | +22 | +1.2% | 36,400 |
| 2014/05/07 | 1,857 | 1,864 | 1,819 | 1,822 | -40 | -2.1% | 50,100 |
| 2014/05/02 | 1,844 | 1,879 | 1,834 | 1,862 | +21 | +1.1% | 62,700 |
| 2014/05/01 | 1,821 | 1,841 | 1,820 | 1,841 | +18 | +1% | 39,400 |
| 2014/04/30 | 1,829 | 1,844 | 1,815 | 1,823 | -7 | -0.4% | 71,300 |
| 2014/04/28 | 1,844 | 1,846 | 1,819 | 1,830 | -30 | -1.6% | 74,600 |
| 2014/04/25 | 1,863 | 1,869 | 1,848 | 1,860 | +7 | +0.4% | 30,000 |
| 2014/04/24 | 1,860 | 1,866 | 1,841 | 1,853 | -4 | -0.2% | 36,400 |
| 2014/04/23 | 1,838 | 1,858 | 1,834 | 1,857 | +22 | +1.2% | 61,200 |
| 2014/04/22 | 1,860 | 1,867 | 1,832 | 1,835 | -21 | -1.1% | 55,700 |
| 2014/04/21 | 1,869 | 1,875 | 1,847 | 1,856 | +6 | +0.3% | 39,200 |
| 2014/04/18 | 1,852 | 1,855 | 1,832 | 1,850 | +7 | +0.4% | 28,500 |
| 2014/04/17 | 1,849 | 1,865 | 1,824 | 1,843 | -19 | -1% | 91,300 |
| 2014/04/16 | 1,882 | 1,894 | 1,846 | 1,862 | -18 | -1% | 114,700 |
| 2014/04/15 | 1,835 | 1,889 | 1,810 | 1,880 | +58 | +3.2% | 178,500 |
| 2014/04/14 | 1,760 | 1,834 | 1,752 | 1,822 | +38 | +2.1% | 99,800 |
| 2014/04/11 | 1,761 | 1,799 | 1,752 | 1,784 | -17 | -0.9% | 156,700 |
| 2014/04/10 | 1,900 | 1,900 | 1,793 | 1,801 | -73 | -3.9% | 292,500 |
| 2014/04/09 | 1,928 | 1,934 | 1,863 | 1,874 | -54 | -2.8% | 206,600 |
| 2014/04/08 | 1,970 | 1,988 | 1,928 | 1,928 | -38 | -1.9% | 144,700 |
2551～
2600
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
