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 |
|---|---|---|---|---|---|---|---|
| 2009/03/19 | 1,316 | 1,320 | 1,300 | 1,306 | -10 | -0.8% | 35,000 |
| 2009/03/18 | 1,360 | 1,368 | 1,316 | 1,316 | -50 | -3.7% | 55,300 |
| 2009/03/17 | 1,371 | 1,383 | 1,361 | 1,366 | -20 | -1.4% | 26,100 |
| 2009/03/16 | 1,361 | 1,390 | 1,361 | 1,386 | +25 | +1.8% | 35,200 |
| 2009/03/13 | 1,397 | 1,397 | 1,355 | 1,361 | -3 | -0.2% | 34,400 |
| 2009/03/12 | 1,384 | 1,395 | 1,350 | 1,364 | -18 | -1.3% | 36,200 |
| 2009/03/11 | 1,421 | 1,423 | 1,380 | 1,382 | -14 | -1% | 66,500 |
| 2009/03/10 | 1,410 | 1,418 | 1,390 | 1,396 | +16 | +1.2% | 84,500 |
| 2009/03/09 | 1,416 | 1,417 | 1,368 | 1,380 | -34 | -2.4% | 22,900 |
| 2009/03/06 | 1,420 | 1,420 | 1,398 | 1,414 | +6 | +0.4% | 39,200 |
| 2009/03/05 | 1,380 | 1,429 | 1,380 | 1,408 | +50 | +3.7% | 30,800 |
| 2009/03/04 | 1,319 | 1,370 | 1,316 | 1,358 | +46 | +3.5% | 41,900 |
| 2009/03/03 | 1,300 | 1,324 | 1,300 | 1,312 | -27 | -2% | 34,200 |
| 2009/03/02 | 1,315 | 1,363 | 1,312 | 1,339 | -31 | -2.3% | 36,100 |
| 2009/02/27 | 1,401 | 1,408 | 1,365 | 1,370 | -58 | -4.1% | 35,600 |
| 2009/02/26 | 1,423 | 1,428 | 1,400 | 1,428 | +17 | +1.2% | 27,100 |
| 2009/02/25 | 1,443 | 1,445 | 1,404 | 1,411 | -29 | -2% | 37,500 |
| 2009/02/24 | 1,440 | 1,444 | 1,401 | 1,440 | -5 | -0.3% | 32,100 |
| 2009/02/23 | 1,424 | 1,446 | 1,421 | 1,445 | +1 | +0.1% | 29,100 |
| 2009/02/20 | 1,446 | 1,455 | 1,441 | 1,444 | -1 | -0.1% | 51,600 |
| 2009/02/19 | 1,445 | 1,450 | 1,440 | 1,445 | +6 | +0.4% | 42,400 |
| 2009/02/18 | 1,444 | 1,450 | 1,429 | 1,439 | -5 | -0.3% | 32,300 |
| 2009/02/17 | 1,425 | 1,446 | 1,424 | 1,444 | -1 | -0.1% | 27,400 |
| 2009/02/16 | 1,445 | 1,449 | 1,420 | 1,445 | +55 | +4% | 69,300 |
| 2009/02/13 | 1,442 | 1,469 | 1,385 | 1,390 | -52 | -3.6% | 59,500 |
| 2009/02/12 | 1,426 | 1,447 | 1,426 | 1,442 | +8 | +0.6% | 26,900 |
| 2009/02/10 | 1,423 | 1,445 | 1,422 | 1,434 | +13 | +0.9% | 24,400 |
| 2009/02/09 | 1,415 | 1,436 | 1,415 | 1,421 | -14 | -1% | 24,700 |
| 2009/02/06 | 1,418 | 1,445 | 1,418 | 1,435 | +22 | +1.6% | 35,500 |
| 2009/02/05 | 1,412 | 1,431 | 1,411 | 1,413 | -19 | -1.3% | 13,700 |
| 2009/02/04 | 1,443 | 1,445 | 1,421 | 1,432 | -13 | -0.9% | 11,400 |
| 2009/02/03 | 1,408 | 1,446 | 1,400 | 1,445 | +18 | +1.3% | 24,700 |
| 2009/02/02 | 1,441 | 1,450 | 1,407 | 1,427 | -18 | -1.2% | 32,700 |
| 2009/01/30 | 1,404 | 1,448 | 1,404 | 1,445 | +21 | +1.5% | 23,700 |
| 2009/01/29 | 1,425 | 1,445 | 1,412 | 1,424 | -21 | -1.5% | 17,100 |
| 2009/01/28 | 1,443 | 1,449 | 1,426 | 1,445 | +1 | +0.1% | 35,000 |
| 2009/01/27 | 1,439 | 1,445 | 1,433 | 1,444 | +24 | +1.7% | 25,800 |
| 2009/01/26 | 1,420 | 1,435 | 1,410 | 1,420 | -12 | -0.8% | 18,300 |
| 2009/01/23 | 1,445 | 1,445 | 1,402 | 1,432 | -13 | -0.9% | 35,600 |
| 2009/01/22 | 1,433 | 1,445 | 1,415 | 1,445 | +27 | +1.9% | 28,500 |
| 2009/01/21 | 1,395 | 1,429 | 1,383 | 1,418 | +19 | +1.4% | 34,700 |
| 2009/01/20 | 1,391 | 1,427 | 1,391 | 1,399 | -12 | -0.9% | 29,200 |
| 2009/01/19 | 1,439 | 1,443 | 1,403 | 1,411 | -14 | -1% | 17,900 |
| 2009/01/16 | 1,367 | 1,439 | 1,367 | 1,425 | +38 | +2.7% | 40,200 |
| 2009/01/15 | 1,330 | 1,393 | 1,317 | 1,387 | +17 | +1.2% | 62,700 |
| 2009/01/14 | 1,388 | 1,395 | 1,360 | 1,370 | -38 | -2.7% | 45,000 |
| 2009/01/13 | 1,440 | 1,446 | 1,406 | 1,408 | -33 | -2.3% | 49,600 |
| 2009/01/09 | 1,440 | 1,448 | 1,424 | 1,441 | +20 | +1.4% | 83,800 |
| 2009/01/08 | 1,440 | 1,450 | 1,411 | 1,421 | -27 | -1.9% | 71,400 |
| 2009/01/07 | 1,411 | 1,464 | 1,408 | 1,448 | +47 | +3.4% | 102,800 |
3801～
3850
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
