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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 990 | 990 | 980 | 984 | -7 | -0.7% | 21,800 |
| 2010/08/23 | 999 | 1,005 | 977 | 991 | -13 | -1.3% | 27,900 |
| 2010/08/20 | 1,003 | 1,009 | 1,002 | 1,004 | -11 | -1.1% | 16,000 |
| 2010/08/19 | 1,016 | 1,018 | 1,004 | 1,015 | -1 | -0.1% | 26,600 |
| 2010/08/18 | 1,030 | 1,044 | 1,014 | 1,016 | -14 | -1.4% | 25,100 |
| 2010/08/17 | 1,030 | 1,034 | 1,024 | 1,030 | ±0 | ±0% | 11,800 |
| 2010/08/16 | 1,040 | 1,065 | 1,030 | 1,030 | -10 | -1% | 20,200 |
| 2010/08/13 | 1,049 | 1,050 | 1,034 | 1,040 | -4 | -0.4% | 12,900 |
| 2010/08/12 | 1,047 | 1,047 | 1,034 | 1,044 | -6 | -0.6% | 26,200 |
| 2010/08/11 | 1,062 | 1,063 | 1,044 | 1,050 | -12 | -1.1% | 29,700 |
| 2010/08/10 | 1,061 | 1,068 | 1,055 | 1,062 | +2 | +0.2% | 19,900 |
| 2010/08/09 | 1,065 | 1,073 | 1,056 | 1,060 | -5 | -0.5% | 17,100 |
| 2010/08/06 | 1,078 | 1,086 | 1,054 | 1,065 | -11 | -1% | 28,000 |
| 2010/08/05 | 1,064 | 1,084 | 1,064 | 1,076 | +12 | +1.1% | 36,200 |
| 2010/08/04 | 1,118 | 1,118 | 1,050 | 1,064 | -89 | -7.7% | 97,700 |
| 2010/08/03 | 1,180 | 1,189 | 1,150 | 1,153 | -8 | -0.7% | 30,300 |
| 2010/08/02 | 1,161 | 1,193 | 1,161 | 1,161 | -21 | -1.8% | 16,800 |
| 2010/07/30 | 1,190 | 1,190 | 1,161 | 1,182 | -5 | -0.4% | 16,200 |
| 2010/07/29 | 1,193 | 1,195 | 1,178 | 1,187 | -9 | -0.8% | 9,900 |
| 2010/07/28 | 1,201 | 1,222 | 1,190 | 1,196 | -3 | -0.3% | 30,900 |
| 2010/07/27 | 1,179 | 1,213 | 1,172 | 1,199 | +27 | +2.3% | 19,900 |
| 2010/07/26 | 1,165 | 1,185 | 1,162 | 1,172 | +8 | +0.7% | 23,800 |
| 2010/07/23 | 1,152 | 1,180 | 1,152 | 1,164 | -1 | -0.1% | 28,600 |
| 2010/07/22 | 1,144 | 1,168 | 1,144 | 1,165 | +10 | +0.9% | 24,400 |
| 2010/07/21 | 1,163 | 1,164 | 1,150 | 1,155 | -9 | -0.8% | 18,900 |
| 2010/07/20 | 1,165 | 1,173 | 1,158 | 1,164 | -19 | -1.6% | 13,900 |
| 2010/07/16 | 1,180 | 1,204 | 1,161 | 1,183 | -5 | -0.4% | 14,700 |
| 2010/07/15 | 1,198 | 1,202 | 1,181 | 1,188 | -19 | -1.6% | 9,300 |
| 2010/07/14 | 1,193 | 1,210 | 1,190 | 1,207 | +27 | +2.3% | 15,300 |
| 2010/07/13 | 1,200 | 1,207 | 1,174 | 1,180 | -19 | -1.6% | 20,800 |
| 2010/07/12 | 1,214 | 1,221 | 1,198 | 1,199 | -15 | -1.2% | 13,000 |
| 2010/07/09 | 1,248 | 1,248 | 1,208 | 1,214 | -21 | -1.7% | 27,400 |
| 2010/07/08 | 1,232 | 1,246 | 1,207 | 1,235 | +28 | +2.3% | 40,100 |
| 2010/07/07 | 1,244 | 1,244 | 1,200 | 1,207 | -37 | -3% | 20,700 |
| 2010/07/06 | 1,222 | 1,244 | 1,211 | 1,244 | +23 | +1.9% | 29,200 |
| 2010/07/05 | 1,198 | 1,221 | 1,187 | 1,221 | +24 | +2% | 29,600 |
| 2010/07/02 | 1,160 | 1,216 | 1,158 | 1,197 | +37 | +3.2% | 33,600 |
| 2010/07/01 | 1,175 | 1,201 | 1,156 | 1,160 | -36 | -3% | 64,100 |
| 2010/06/30 | 1,192 | 1,207 | 1,179 | 1,196 | +4 | +0.3% | 41,900 |
| 2010/06/29 | 1,208 | 1,220 | 1,191 | 1,192 | -8 | -0.7% | 30,500 |
| 2010/06/28 | 1,208 | 1,230 | 1,190 | 1,200 | -13 | -1.1% | 34,800 |
| 2010/06/25 | 1,247 | 1,247 | 1,189 | 1,213 | -9 | -0.7% | 70,400 |
| 2010/06/24 | 1,233 | 1,239 | 1,215 | 1,222 | -10 | -0.8% | 30,100 |
| 2010/06/23 | 1,247 | 1,249 | 1,226 | 1,232 | -20 | -1.6% | 16,100 |
| 2010/06/22 | 1,253 | 1,257 | 1,236 | 1,252 | -5 | -0.4% | 51,400 |
| 2010/06/21 | 1,241 | 1,265 | 1,241 | 1,257 | +14 | +1.1% | 26,700 |
| 2010/06/18 | 1,261 | 1,261 | 1,236 | 1,243 | -9 | -0.7% | 39,400 |
| 2010/06/17 | 1,245 | 1,255 | 1,245 | 1,252 | -5 | -0.4% | 10,000 |
| 2010/06/16 | 1,262 | 1,262 | 1,246 | 1,257 | +10 | +0.8% | 35,400 |
| 2010/06/15 | 1,278 | 1,278 | 1,236 | 1,247 | -16 | -1.3% | 64,100 |
3451～
3500
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
