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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 1,921 | 1,925 | 1,891 | 1,895 | ±0 | ±0% | 45,300 |
| 2009/10/08 | 1,893 | 1,918 | 1,861 | 1,895 | -15 | -0.8% | 48,900 |
| 2009/10/07 | 1,861 | 1,979 | 1,861 | 1,910 | +33 | +1.8% | 43,100 |
| 2009/10/06 | 1,912 | 1,945 | 1,863 | 1,877 | -65 | -3.3% | 77,600 |
| 2009/10/05 | 1,835 | 1,949 | 1,814 | 1,942 | +50 | +2.6% | 74,700 |
| 2009/10/02 | 1,960 | 1,960 | 1,880 | 1,892 | -113 | -5.6% | 73,100 |
| 2009/10/01 | 1,985 | 2,020 | 1,980 | 2,005 | -20 | -1% | 34,200 |
| 2009/09/30 | 2,035 | 2,045 | 1,970 | 2,025 | -40 | -1.9% | 53,600 |
| 2009/09/29 | 2,100 | 2,100 | 2,000 | 2,065 | -30 | -1.4% | 53,300 |
| 2009/09/28 | 2,015 | 2,095 | 2,000 | 2,095 | +5 | +0.2% | 69,700 |
| 2009/09/25 | 2,015 | 2,100 | 2,015 | 2,090 | +25 | +1.2% | 57,200 |
| 2009/09/24 | 2,120 | 2,125 | 2,035 | 2,065 | -115 | -5.3% | 110,600 |
| 2009/09/18 | 2,010 | 2,180 | 1,955 | 2,180 | +170 | +8.5% | 133,900 |
| 2009/09/17 | 1,939 | 2,025 | 1,902 | 2,010 | +113 | +6% | 139,400 |
| 2009/09/16 | 1,858 | 1,901 | 1,850 | 1,897 | +40 | +2.2% | 81,500 |
| 2009/09/15 | 1,811 | 1,859 | 1,811 | 1,857 | +35 | +1.9% | 30,000 |
| 2009/09/14 | 1,844 | 1,845 | 1,813 | 1,822 | -22 | -1.2% | 25,200 |
| 2009/09/11 | 1,800 | 1,845 | 1,780 | 1,844 | +60 | +3.4% | 89,600 |
| 2009/09/10 | 1,800 | 1,811 | 1,782 | 1,784 | -25 | -1.4% | 32,100 |
| 2009/09/09 | 1,796 | 1,818 | 1,775 | 1,809 | +9 | +0.5% | 51,000 |
| 2009/09/08 | 1,800 | 1,819 | 1,722 | 1,800 | +12 | +0.7% | 87,300 |
| 2009/09/07 | 1,828 | 1,840 | 1,786 | 1,788 | -32 | -1.8% | 26,700 |
| 2009/09/04 | 1,800 | 1,847 | 1,795 | 1,820 | +25 | +1.4% | 40,900 |
| 2009/09/03 | 1,760 | 1,806 | 1,759 | 1,795 | +45 | +2.6% | 46,600 |
| 2009/09/02 | 1,710 | 1,767 | 1,705 | 1,750 | +10 | +0.6% | 41,200 |
| 2009/09/01 | 1,711 | 1,744 | 1,688 | 1,740 | +56 | +3.3% | 66,500 |
| 2009/08/31 | 1,663 | 1,692 | 1,651 | 1,684 | +41 | +2.5% | 29,800 |
| 2009/08/28 | 1,678 | 1,678 | 1,635 | 1,643 | -6 | -0.4% | 48,200 |
| 2009/08/27 | 1,714 | 1,714 | 1,632 | 1,649 | -9 | -0.5% | 33,400 |
| 2009/08/26 | 1,632 | 1,669 | 1,614 | 1,658 | +21 | +1.3% | 26,100 |
| 2009/08/25 | 1,656 | 1,662 | 1,637 | 1,637 | -23 | -1.4% | 30,200 |
| 2009/08/24 | 1,600 | 1,660 | 1,591 | 1,660 | +85 | +5.4% | 64,400 |
| 2009/08/21 | 1,601 | 1,608 | 1,565 | 1,575 | -12 | -0.8% | 36,700 |
| 2009/08/20 | 1,524 | 1,610 | 1,520 | 1,587 | +78 | +5.2% | 110,700 |
| 2009/08/19 | 1,482 | 1,520 | 1,482 | 1,509 | +26 | +1.8% | 28,900 |
| 2009/08/18 | 1,480 | 1,529 | 1,473 | 1,483 | +7 | +0.5% | 44,200 |
| 2009/08/17 | 1,469 | 1,480 | 1,456 | 1,476 | +7 | +0.5% | 18,400 |
| 2009/08/14 | 1,465 | 1,475 | 1,441 | 1,469 | +18 | +1.2% | 21,000 |
| 2009/08/13 | 1,452 | 1,474 | 1,448 | 1,451 | -1 | -0.1% | 18,300 |
| 2009/08/12 | 1,436 | 1,475 | 1,436 | 1,452 | -3 | -0.2% | 27,500 |
| 2009/08/11 | 1,450 | 1,459 | 1,444 | 1,455 | +6 | +0.4% | 22,200 |
| 2009/08/10 | 1,432 | 1,450 | 1,416 | 1,449 | +18 | +1.3% | 26,700 |
| 2009/08/07 | 1,442 | 1,442 | 1,416 | 1,431 | -11 | -0.8% | 48,300 |
| 2009/08/06 | 1,466 | 1,466 | 1,429 | 1,442 | +114 | +8.6% | 236,700 |
| 2009/08/05 | 1,292 | 1,335 | 1,290 | 1,328 | +39 | +3% | 69,500 |
| 2009/08/04 | 1,275 | 1,292 | 1,275 | 1,289 | +15 | +1.2% | 30,200 |
| 2009/08/03 | 1,283 | 1,283 | 1,268 | 1,274 | -1 | -0.1% | 15,700 |
| 2009/07/31 | 1,270 | 1,284 | 1,252 | 1,275 | -4 | -0.3% | 13,300 |
| 2009/07/30 | 1,278 | 1,284 | 1,251 | 1,279 | +1 | +0.1% | 16,300 |
| 2009/07/29 | 1,273 | 1,282 | 1,268 | 1,278 | +7 | +0.6% | 17,500 |
3701～
3750
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
