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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,553 | 1,581 | 1,547 | 1,567 | -26 | -1.6% | 65,900 |
| 2010/03/09 | 1,576 | 1,599 | 1,576 | 1,593 | +18 | +1.1% | 25,300 |
| 2010/03/08 | 1,561 | 1,592 | 1,561 | 1,575 | +18 | +1.2% | 45,000 |
| 2010/03/05 | 1,568 | 1,593 | 1,554 | 1,557 | +16 | +1% | 46,100 |
| 2010/03/04 | 1,549 | 1,558 | 1,540 | 1,541 | -7 | -0.5% | 18,900 |
| 2010/03/03 | 1,569 | 1,585 | 1,535 | 1,548 | -34 | -2.1% | 54,900 |
| 2010/03/02 | 1,580 | 1,583 | 1,561 | 1,582 | +21 | +1.3% | 18,100 |
| 2010/03/01 | 1,565 | 1,577 | 1,557 | 1,561 | -16 | -1% | 22,500 |
| 2010/02/26 | 1,555 | 1,577 | 1,555 | 1,577 | +43 | +2.8% | 40,100 |
| 2010/02/25 | 1,520 | 1,558 | 1,520 | 1,534 | +25 | +1.7% | 47,000 |
| 2010/02/24 | 1,529 | 1,532 | 1,503 | 1,509 | -23 | -1.5% | 36,100 |
| 2010/02/23 | 1,562 | 1,562 | 1,528 | 1,532 | -30 | -1.9% | 20,000 |
| 2010/02/22 | 1,539 | 1,575 | 1,524 | 1,562 | +52 | +3.4% | 50,400 |
| 2010/02/19 | 1,535 | 1,535 | 1,500 | 1,510 | -25 | -1.6% | 52,700 |
| 2010/02/18 | 1,500 | 1,538 | 1,500 | 1,535 | +40 | +2.7% | 51,300 |
| 2010/02/17 | 1,565 | 1,565 | 1,486 | 1,495 | -30 | -2% | 87,300 |
| 2010/02/16 | 1,530 | 1,600 | 1,517 | 1,525 | -22 | -1.4% | 37,000 |
| 2010/02/15 | 1,600 | 1,601 | 1,501 | 1,547 | -48 | -3% | 90,900 |
| 2010/02/12 | 1,578 | 1,599 | 1,578 | 1,595 | +24 | +1.5% | 50,400 |
| 2010/02/10 | 1,572 | 1,588 | 1,561 | 1,571 | +1 | +0.1% | 27,400 |
| 2010/02/09 | 1,560 | 1,615 | 1,560 | 1,570 | -11 | -0.7% | 24,600 |
| 2010/02/08 | 1,591 | 1,609 | 1,559 | 1,581 | -32 | -2% | 32,800 |
| 2010/02/05 | 1,625 | 1,635 | 1,610 | 1,613 | -13 | -0.8% | 29,600 |
| 2010/02/04 | 1,619 | 1,640 | 1,616 | 1,626 | +7 | +0.4% | 33,700 |
| 2010/02/03 | 1,628 | 1,642 | 1,619 | 1,619 | -22 | -1.3% | 29,700 |
| 2010/02/02 | 1,658 | 1,663 | 1,628 | 1,641 | -17 | -1% | 20,800 |
| 2010/02/01 | 1,680 | 1,680 | 1,634 | 1,658 | -32 | -1.9% | 29,700 |
| 2010/01/29 | 1,720 | 1,729 | 1,686 | 1,690 | -32 | -1.9% | 11,800 |
| 2010/01/28 | 1,691 | 1,743 | 1,687 | 1,722 | +41 | +2.4% | 35,900 |
| 2010/01/27 | 1,681 | 1,694 | 1,681 | 1,681 | +1 | +0.1% | 18,300 |
| 2010/01/26 | 1,706 | 1,726 | 1,680 | 1,680 | -47 | -2.7% | 23,500 |
| 2010/01/25 | 1,730 | 1,739 | 1,710 | 1,727 | -4 | -0.2% | 17,200 |
| 2010/01/22 | 1,709 | 1,731 | 1,703 | 1,731 | -18 | -1% | 38,600 |
| 2010/01/21 | 1,700 | 1,749 | 1,697 | 1,749 | +34 | +2% | 28,700 |
| 2010/01/20 | 1,770 | 1,779 | 1,703 | 1,715 | -34 | -1.9% | 42,500 |
| 2010/01/19 | 1,700 | 1,754 | 1,684 | 1,749 | +62 | +3.7% | 78,800 |
| 2010/01/18 | 1,662 | 1,699 | 1,662 | 1,687 | +27 | +1.6% | 23,900 |
| 2010/01/15 | 1,640 | 1,678 | 1,628 | 1,660 | +30 | +1.8% | 47,000 |
| 2010/01/14 | 1,641 | 1,641 | 1,620 | 1,630 | -2 | -0.1% | 15,900 |
| 2010/01/13 | 1,641 | 1,643 | 1,626 | 1,632 | -9 | -0.5% | 24,300 |
| 2010/01/12 | 1,620 | 1,641 | 1,606 | 1,641 | +22 | +1.4% | 32,600 |
| 2010/01/08 | 1,610 | 1,620 | 1,590 | 1,619 | +16 | +1% | 23,200 |
| 2010/01/07 | 1,610 | 1,610 | 1,581 | 1,603 | -9 | -0.6% | 20,600 |
| 2010/01/06 | 1,620 | 1,622 | 1,590 | 1,612 | +12 | +0.8% | 22,300 |
| 2010/01/05 | 1,610 | 1,610 | 1,590 | 1,600 | +11 | +0.7% | 35,100 |
| 2010/01/04 | 1,609 | 1,614 | 1,585 | 1,589 | +7 | +0.4% | 17,800 |
| 2009/12/30 | 1,571 | 1,600 | 1,544 | 1,582 | -2 | -0.1% | 22,600 |
| 2009/12/29 | 1,609 | 1,609 | 1,580 | 1,584 | -10 | -0.6% | 13,800 |
| 2009/12/28 | 1,596 | 1,599 | 1,575 | 1,594 | -2 | -0.1% | 14,100 |
| 2009/12/25 | 1,603 | 1,604 | 1,571 | 1,596 | -9 | -0.6% | 36,700 |
3601～
3650
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
