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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 1,602 | 1,612 | 1,591 | 1,605 | +4 | +0.2% | 18,400 |
| 2009/12/22 | 1,612 | 1,613 | 1,598 | 1,601 | -11 | -0.7% | 14,100 |
| 2009/12/21 | 1,609 | 1,612 | 1,588 | 1,612 | +12 | +0.8% | 16,500 |
| 2009/12/18 | 1,595 | 1,609 | 1,587 | 1,600 | -12 | -0.7% | 22,400 |
| 2009/12/17 | 1,606 | 1,627 | 1,588 | 1,612 | -1 | -0.1% | 31,100 |
| 2009/12/16 | 1,621 | 1,645 | 1,604 | 1,613 | -4 | -0.2% | 38,700 |
| 2009/12/15 | 1,600 | 1,623 | 1,566 | 1,617 | +7 | +0.4% | 55,000 |
| 2009/12/14 | 1,630 | 1,685 | 1,605 | 1,610 | -12 | -0.7% | 66,100 |
| 2009/12/11 | 1,608 | 1,625 | 1,604 | 1,622 | +16 | +1% | 87,500 |
| 2009/12/10 | 1,621 | 1,668 | 1,606 | 1,606 | -15 | -0.9% | 33,500 |
| 2009/12/09 | 1,674 | 1,679 | 1,620 | 1,621 | -65 | -3.9% | 59,800 |
| 2009/12/08 | 1,684 | 1,713 | 1,675 | 1,686 | ±0 | ±0% | 44,400 |
| 2009/12/07 | 1,685 | 1,724 | 1,671 | 1,686 | +16 | +1% | 51,700 |
| 2009/12/04 | 1,709 | 1,709 | 1,662 | 1,670 | -17 | -1% | 50,300 |
| 2009/12/03 | 1,704 | 1,716 | 1,676 | 1,687 | -16 | -0.9% | 52,800 |
| 2009/12/02 | 1,700 | 1,708 | 1,677 | 1,703 | +3 | +0.2% | 49,400 |
| 2009/12/01 | 1,683 | 1,710 | 1,661 | 1,700 | +14 | +0.8% | 50,300 |
| 2009/11/30 | 1,612 | 1,687 | 1,604 | 1,686 | +90 | +5.6% | 54,000 |
| 2009/11/27 | 1,615 | 1,622 | 1,595 | 1,596 | -51 | -3.1% | 48,300 |
| 2009/11/26 | 1,601 | 1,656 | 1,601 | 1,647 | +24 | +1.5% | 54,200 |
| 2009/11/25 | 1,553 | 1,626 | 1,543 | 1,623 | +86 | +5.6% | 90,600 |
| 2009/11/24 | 1,565 | 1,580 | 1,528 | 1,537 | +2 | +0.1% | 65,900 |
| 2009/11/20 | 1,504 | 1,551 | 1,504 | 1,535 | +12 | +0.8% | 32,300 |
| 2009/11/19 | 1,514 | 1,561 | 1,485 | 1,523 | +18 | +1.2% | 45,400 |
| 2009/11/18 | 1,499 | 1,525 | 1,499 | 1,505 | -17 | -1.1% | 31,800 |
| 2009/11/17 | 1,532 | 1,544 | 1,514 | 1,522 | -13 | -0.8% | 29,400 |
| 2009/11/16 | 1,550 | 1,550 | 1,521 | 1,535 | -30 | -1.9% | 72,700 |
| 2009/11/13 | 1,519 | 1,576 | 1,514 | 1,565 | +59 | +3.9% | 72,100 |
| 2009/11/12 | 1,482 | 1,530 | 1,482 | 1,506 | +13 | +0.9% | 75,000 |
| 2009/11/11 | 1,520 | 1,533 | 1,486 | 1,493 | -8 | -0.5% | 107,500 |
| 2009/11/10 | 1,522 | 1,538 | 1,496 | 1,501 | -81 | -5.1% | 161,600 |
| 2009/11/09 | 1,614 | 1,638 | 1,580 | 1,582 | -89 | -5.3% | 122,500 |
| 2009/11/06 | 1,768 | 1,793 | 1,670 | 1,671 | -92 | -5.2% | 63,800 |
| 2009/11/05 | 1,753 | 1,775 | 1,752 | 1,763 | +4 | +0.2% | 36,100 |
| 2009/11/04 | 1,789 | 1,816 | 1,752 | 1,759 | -60 | -3.3% | 58,700 |
| 2009/11/02 | 1,750 | 1,848 | 1,750 | 1,819 | +19 | +1.1% | 76,800 |
| 2009/10/30 | 1,767 | 1,811 | 1,767 | 1,800 | +10 | +0.6% | 71,800 |
| 2009/10/29 | 1,776 | 1,806 | 1,766 | 1,790 | -46 | -2.5% | 106,100 |
| 2009/10/28 | 1,756 | 1,839 | 1,754 | 1,836 | +50 | +2.8% | 132,900 |
| 2009/10/27 | 1,810 | 1,845 | 1,770 | 1,786 | -47 | -2.6% | 95,100 |
| 2009/10/26 | 1,835 | 1,849 | 1,815 | 1,833 | ±0 | ±0% | 59,000 |
| 2009/10/23 | 1,910 | 1,910 | 1,831 | 1,833 | -67 | -3.5% | 173,400 |
| 2009/10/22 | 1,885 | 1,908 | 1,858 | 1,900 | ±0 | ±0% | 99,400 |
| 2009/10/21 | 1,870 | 1,900 | 1,870 | 1,900 | +17 | +0.9% | 61,700 |
| 2009/10/20 | 1,884 | 1,900 | 1,872 | 1,883 | -11 | -0.6% | 64,700 |
| 2009/10/19 | 1,887 | 1,903 | 1,860 | 1,894 | +5 | +0.3% | 92,600 |
| 2009/10/16 | 1,820 | 1,899 | 1,820 | 1,889 | +66 | +3.6% | 89,400 |
| 2009/10/15 | 1,824 | 1,857 | 1,798 | 1,823 | -2 | -0.1% | 78,700 |
| 2009/10/14 | 1,824 | 1,861 | 1,812 | 1,825 | -14 | -0.8% | 76,400 |
| 2009/10/13 | 1,865 | 1,894 | 1,811 | 1,839 | -56 | -3% | 67,800 |
3651～
3700
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
