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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 4,170 | 4,200 | 4,115 | 4,190 | ±0 | ±0% | 214,700 |
| 2024/03/26 | 4,175 | 4,240 | 4,160 | 4,190 | +25 | +0.6% | 118,700 |
| 2024/03/25 | 4,225 | 4,335 | 4,165 | 4,165 | -50 | -1.2% | 215,500 |
| 2024/03/22 | 4,160 | 4,235 | 4,120 | 4,215 | +35 | +0.8% | 108,000 |
| 2024/03/21 | 4,245 | 4,245 | 4,155 | 4,180 | +30 | +0.7% | 151,700 |
| 2024/03/19 | 4,010 | 4,155 | 3,990 | 4,150 | +130 | +3.2% | 183,800 |
| 2024/03/18 | 4,055 | 4,065 | 3,990 | 4,020 | +15 | +0.4% | 98,000 |
| 2024/03/15 | 4,075 | 4,120 | 4,000 | 4,005 | -85 | -2.1% | 117,500 |
| 2024/03/14 | 4,040 | 4,120 | 4,040 | 4,090 | +30 | +0.7% | 71,400 |
| 2024/03/13 | 4,260 | 4,300 | 4,040 | 4,060 | -135 | -3.2% | 208,400 |
| 2024/03/12 | 3,965 | 4,195 | 3,930 | 4,195 | +225 | +5.7% | 151,500 |
| 2024/03/11 | 4,050 | 4,090 | 3,920 | 3,970 | -120 | -2.9% | 177,100 |
| 2024/03/08 | 3,990 | 4,120 | 3,980 | 4,090 | +100 | +2.5% | 152,500 |
| 2024/03/07 | 4,045 | 4,070 | 3,975 | 3,990 | -45 | -1.1% | 110,300 |
| 2024/03/06 | 3,935 | 4,070 | 3,935 | 4,035 | +75 | +1.9% | 135,600 |
| 2024/03/05 | 3,985 | 3,995 | 3,930 | 3,960 | -30 | -0.8% | 123,200 |
| 2024/03/04 | 4,020 | 4,055 | 3,985 | 3,990 | -15 | -0.4% | 92,500 |
| 2024/03/01 | 4,030 | 4,085 | 4,005 | 4,005 | -30 | -0.7% | 94,600 |
| 2024/02/29 | 4,025 | 4,045 | 3,985 | 4,035 | -20 | -0.5% | 116,300 |
| 2024/02/28 | 4,075 | 4,100 | 4,030 | 4,055 | -35 | -0.9% | 130,200 |
| 2024/02/27 | 4,025 | 4,120 | 3,985 | 4,090 | +90 | +2.3% | 214,500 |
| 2024/02/26 | 4,015 | 4,045 | 3,965 | 4,000 | -10 | -0.2% | 183,500 |
| 2024/02/22 | 4,110 | 4,130 | 3,955 | 4,010 | -75 | -1.8% | 325,900 |
| 2024/02/21 | 4,110 | 4,180 | 4,020 | 4,085 | -165 | -3.9% | 381,700 |
| 2024/02/20 | 4,410 | 4,445 | 4,245 | 4,250 | -140 | -3.2% | 384,500 |
| 2024/02/19 | 4,150 | 4,445 | 4,080 | 4,390 | +265 | +6.4% | 634,800 |
| 2024/02/16 | 3,820 | 4,150 | 3,820 | 4,125 | +325 | +8.6% | 823,600 |
| 2024/02/15 | 3,920 | 4,120 | 3,780 | 3,800 | +15 | +0.4% | 668,300 |
| 2024/02/14 | 3,880 | 3,900 | 3,700 | 3,785 | +15 | +0.4% | 791,500 |
| 2024/02/13 | 3,690 | 3,770 | 3,615 | 3,770 | +115 | +3.1% | 445,000 |
| 2024/02/09 | 3,585 | 3,700 | 3,580 | 3,655 | +60 | +1.7% | 325,600 |
| 2024/02/08 | 3,640 | 3,670 | 3,580 | 3,595 | +5 | +0.1% | 141,800 |
| 2024/02/07 | 3,530 | 3,605 | 3,530 | 3,590 | +45 | +1.3% | 127,600 |
| 2024/02/06 | 3,535 | 3,570 | 3,495 | 3,545 | +15 | +0.4% | 108,700 |
| 2024/02/05 | 3,515 | 3,555 | 3,470 | 3,530 | +30 | +0.9% | 172,400 |
| 2024/02/02 | 3,625 | 3,625 | 3,500 | 3,500 | -100 | -2.8% | 253,400 |
| 2024/02/01 | 3,710 | 3,745 | 3,595 | 3,600 | -155 | -4.1% | 396,900 |
| 2024/01/31 | 3,745 | 3,765 | 3,695 | 3,755 | -5 | -0.1% | 193,000 |
| 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 |
251～
300
件表示中 / 5488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 | 232,200円 | +2.1% | +3.3% | 5.17% | 3.90倍 | 0.73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 |
| ヤマシンフィルタ | 48,300円 | +9.7% | +76.5% | 2.48% | 22.70倍 | 1.56倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| ＮＩＴＴＯＫＵ | 190,000円 | +10.4% | -55.6% | 2.21% | 21.37倍 | 0.83倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
| レオン自機 | 114,000円 | +3.3% | +9.3% | 3.68% | 8.18倍 | 0.84倍 |
|
練り技術基礎に食品加工機展開。包あん成形機や製パン機が主力。米国でパン製造販売事業育つ |
| ＧＣジョイコＨ | 218,300円 | -0.8% | -7.2% | 4.58% | 4.08倍 | 0.52倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
市場注目の銘柄
チャート関連のコラム
