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 |
|---|---|---|---|---|---|---|---|
| 2009/08/14 | 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 |
| 2009/07/28 | 1,271 | 1,276 | 1,260 | 1,271 | -1 | -0.1% | 14,400 |
| 2009/07/27 | 1,273 | 1,287 | 1,268 | 1,272 | +10 | +0.8% | 15,200 |
| 2009/07/24 | 1,285 | 1,285 | 1,257 | 1,262 | -7 | -0.6% | 37,800 |
| 2009/07/23 | 1,257 | 1,277 | 1,257 | 1,269 | -1 | -0.1% | 16,900 |
| 2009/07/22 | 1,274 | 1,278 | 1,256 | 1,270 | -3 | -0.2% | 14,900 |
| 2009/07/21 | 1,277 | 1,286 | 1,264 | 1,273 | -4 | -0.3% | 19,800 |
| 2009/07/17 | 1,276 | 1,278 | 1,270 | 1,277 | +17 | +1.3% | 14,000 |
| 2009/07/16 | 1,269 | 1,274 | 1,260 | 1,260 | +11 | +0.9% | 20,800 |
| 2009/07/15 | 1,269 | 1,269 | 1,232 | 1,249 | -17 | -1.3% | 12,800 |
| 2009/07/14 | 1,242 | 1,269 | 1,236 | 1,266 | +38 | +3.1% | 18,800 |
| 2009/07/13 | 1,262 | 1,273 | 1,220 | 1,228 | -34 | -2.7% | 25,600 |
| 2009/07/10 | 1,262 | 1,274 | 1,250 | 1,262 | -20 | -1.6% | 20,100 |
| 2009/07/09 | 1,274 | 1,287 | 1,260 | 1,282 | +12 | +0.9% | 20,500 |
| 2009/07/08 | 1,293 | 1,294 | 1,268 | 1,270 | -15 | -1.2% | 12,500 |
| 2009/07/07 | 1,283 | 1,291 | 1,278 | 1,285 | +3 | +0.2% | 13,000 |
| 2009/07/06 | 1,261 | 1,298 | 1,261 | 1,282 | +11 | +0.9% | 10,900 |
| 2009/07/03 | 1,279 | 1,293 | 1,265 | 1,271 | -6 | -0.5% | 26,400 |
| 2009/07/02 | 1,263 | 1,281 | 1,263 | 1,277 | +16 | +1.3% | 19,100 |
| 2009/07/01 | 1,265 | 1,295 | 1,251 | 1,261 | -24 | -1.9% | 25,400 |
| 2009/06/30 | 1,287 | 1,290 | 1,269 | 1,285 | +14 | +1.1% | 17,700 |
| 2009/06/29 | 1,278 | 1,293 | 1,263 | 1,271 | +1 | +0.1% | 28,700 |
| 2009/06/26 | 1,249 | 1,273 | 1,240 | 1,270 | +25 | +2% | 29,200 |
| 2009/06/25 | 1,248 | 1,258 | 1,212 | 1,245 | +11 | +0.9% | 20,900 |
| 2009/06/24 | 1,210 | 1,240 | 1,205 | 1,234 | +25 | +2.1% | 16,300 |
| 2009/06/23 | 1,209 | 1,223 | 1,197 | 1,209 | -10 | -0.8% | 28,600 |
| 2009/06/22 | 1,205 | 1,244 | 1,205 | 1,219 | +18 | +1.5% | 26,900 |
| 2009/06/19 | 1,242 | 1,260 | 1,201 | 1,201 | -53 | -4.2% | 52,500 |
| 2009/06/18 | 1,238 | 1,259 | 1,222 | 1,254 | +21 | +1.7% | 27,400 |
| 2009/06/17 | 1,220 | 1,236 | 1,220 | 1,233 | +9 | +0.7% | 11,600 |
| 2009/06/16 | 1,246 | 1,251 | 1,220 | 1,224 | -23 | -1.8% | 46,300 |
| 2009/06/15 | 1,244 | 1,247 | 1,236 | 1,247 | +13 | +1.1% | 26,400 |
| 2009/06/12 | 1,235 | 1,245 | 1,230 | 1,234 | -14 | -1.1% | 59,100 |
| 2009/06/11 | 1,271 | 1,271 | 1,240 | 1,248 | -27 | -2.1% | 18,200 |
| 2009/06/10 | 1,251 | 1,279 | 1,241 | 1,275 | +31 | +2.5% | 34,100 |
| 2009/06/09 | 1,250 | 1,255 | 1,231 | 1,244 | -12 | -1% | 54,500 |
| 2009/06/08 | 1,252 | 1,259 | 1,250 | 1,256 | +6 | +0.5% | 23,800 |
| 2009/06/05 | 1,261 | 1,265 | 1,250 | 1,250 | -4 | -0.3% | 39,400 |
3701～
3750
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
