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 |
---|---|---|---|---|---|---|---|
2011/01/24 | 1,031 | 1,044 | 1,020 | 1,042 | +11 | +1.1% | 23,500 |
2011/01/21 | 1,054 | 1,061 | 1,017 | 1,031 | -23 | -2.2% | 39,100 |
2011/01/20 | 1,056 | 1,064 | 1,052 | 1,054 | -4 | -0.4% | 12,100 |
2011/01/19 | 1,073 | 1,073 | 1,055 | 1,058 | -5 | -0.5% | 11,700 |
2011/01/18 | 1,061 | 1,071 | 1,061 | 1,063 | ±0 | ±0% | 6,300 |
2011/01/17 | 1,087 | 1,098 | 1,060 | 1,063 | -4 | -0.4% | 18,700 |
2011/01/14 | 1,065 | 1,077 | 1,053 | 1,067 | +8 | +0.8% | 24,700 |
2011/01/13 | 1,054 | 1,063 | 1,054 | 1,059 | +8 | +0.8% | 13,100 |
2011/01/12 | 1,056 | 1,061 | 1,051 | 1,051 | ±0 | ±0% | 14,200 |
2011/01/11 | 1,050 | 1,055 | 1,043 | 1,051 | +11 | +1.1% | 17,300 |
2011/01/07 | 1,051 | 1,051 | 1,040 | 1,040 | -10 | -1% | 28,200 |
2011/01/06 | 1,048 | 1,050 | 1,046 | 1,050 | +7 | +0.7% | 19,500 |
2011/01/05 | 1,050 | 1,050 | 1,042 | 1,043 | +3 | +0.3% | 7,600 |
2011/01/04 | 1,037 | 1,055 | 1,035 | 1,040 | +1 | +0.1% | 24,200 |
2010/12/30 | 1,041 | 1,050 | 1,031 | 1,039 | -10 | -1% | 14,300 |
2010/12/29 | 1,044 | 1,050 | 1,043 | 1,049 | +6 | +0.6% | 12,600 |
2010/12/28 | 1,048 | 1,049 | 1,041 | 1,043 | -2 | -0.2% | 5,700 |
2010/12/27 | 1,050 | 1,050 | 1,045 | 1,045 | -2 | -0.2% | 17,700 |
2010/12/24 | 1,041 | 1,052 | 1,033 | 1,047 | +11 | +1.1% | 27,200 |
2010/12/22 | 1,039 | 1,039 | 1,032 | 1,036 | +3 | +0.3% | 14,100 |
2010/12/21 | 1,020 | 1,037 | 1,019 | 1,033 | +2 | +0.2% | 18,600 |
2010/12/20 | 1,033 | 1,033 | 1,026 | 1,031 | -2 | -0.2% | 18,900 |
2010/12/17 | 1,042 | 1,043 | 1,031 | 1,033 | -9 | -0.9% | 29,400 |
2010/12/16 | 1,045 | 1,051 | 1,040 | 1,042 | -3 | -0.3% | 12,300 |
2010/12/15 | 1,050 | 1,055 | 1,036 | 1,045 | -15 | -1.4% | 38,600 |
2010/12/14 | 1,068 | 1,068 | 1,053 | 1,060 | -3 | -0.3% | 30,800 |
2010/12/13 | 1,050 | 1,067 | 1,050 | 1,063 | +16 | +1.5% | 20,200 |
2010/12/10 | 1,048 | 1,048 | 1,040 | 1,047 | +7 | +0.7% | 25,900 |
2010/12/09 | 1,029 | 1,042 | 1,021 | 1,040 | +19 | +1.9% | 32,100 |
2010/12/08 | 1,000 | 1,022 | 998 | 1,021 | +21 | +2.1% | 30,600 |
2010/12/07 | 987 | 1,000 | 987 | 1,000 | +13 | +1.3% | 27,800 |
2010/12/06 | 994 | 994 | 984 | 987 | +8 | +0.8% | 25,600 |
2010/12/03 | 980 | 990 | 974 | 979 | +12 | +1.2% | 33,700 |
2010/12/02 | 980 | 982 | 965 | 967 | +7 | +0.7% | 34,300 |
2010/12/01 | 936 | 960 | 936 | 960 | +24 | +2.6% | 19,000 |
2010/11/30 | 944 | 953 | 936 | 936 | -8 | -0.8% | 25,100 |
2010/11/29 | 937 | 952 | 937 | 944 | +9 | +1% | 19,000 |
2010/11/26 | 933 | 944 | 931 | 935 | +9 | +1% | 25,000 |
2010/11/25 | 910 | 929 | 909 | 926 | +19 | +2.1% | 33,100 |
2010/11/24 | 915 | 919 | 902 | 907 | -33 | -3.5% | 82,900 |
2010/11/22 | 920 | 950 | 919 | 940 | +21 | +2.3% | 61,000 |
2010/11/19 | 920 | 922 | 908 | 919 | +12 | +1.3% | 25,500 |
2010/11/18 | 899 | 910 | 897 | 907 | +3 | +0.3% | 31,500 |
2010/11/17 | 898 | 910 | 897 | 904 | +2 | +0.2% | 29,800 |
2010/11/16 | 903 | 907 | 899 | 902 | -1 | -0.1% | 27,700 |
2010/11/15 | 906 | 907 | 901 | 903 | -10 | -1.1% | 20,500 |
2010/11/12 | 903 | 915 | 902 | 913 | +10 | +1.1% | 27,800 |
2010/11/11 | 919 | 921 | 900 | 903 | -21 | -2.3% | 48,000 |
2010/11/10 | 916 | 937 | 916 | 924 | +4 | +0.4% | 25,000 |
2010/11/09 | 925 | 926 | 916 | 920 | -5 | -0.5% | 33,800 |
3351~
3400
件表示中 / 5364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 | 333,000円 | +2.1% | +3.3% | 3.60% | 5.80倍 | 1.21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 |
日東工器 | 245,900円 | +4.3% | +1.9% | 1.95% | 20.73倍 | 0.80倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
帝国電機 | 271,300円 | +1.2% | -8.9% | 3.02% | 16.65倍 | 1.50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 |
巴工業 | 430,500円 | +6.4% | +11.8% | 2.93% | 13.72倍 | 1.12倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
旭ダイヤ | 86,000円 | +10.0% | +45.3% | 3.49% | 17.05倍 | 0.71倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。SiC半導体向け成長。配当性向5割超 |
市場注目の銘柄
チャート関連のコラム