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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 1,250 | 1,259 | 1,240 | 1,251 | +1 | +0.1% | 48,800 |
| 2009/05/15 | 1,220 | 1,265 | 1,220 | 1,250 | -24 | -1.9% | 86,700 |
| 2009/05/14 | 1,285 | 1,300 | 1,249 | 1,274 | -31 | -2.4% | 97,100 |
| 2009/05/13 | 1,324 | 1,324 | 1,290 | 1,305 | -2 | -0.2% | 55,000 |
| 2009/05/12 | 1,384 | 1,385 | 1,288 | 1,307 | -77 | -5.6% | 159,100 |
| 2009/05/11 | 1,397 | 1,417 | 1,350 | 1,384 | +47 | +3.5% | 260,900 |
| 2009/05/08 | 1,237 | 1,337 | 1,225 | 1,337 | +200 | +17.6% | 297,900 |
| 2009/05/07 | 1,146 | 1,155 | 1,132 | 1,137 | -4 | -0.4% | 46,500 |
| 2009/05/01 | 1,145 | 1,145 | 1,132 | 1,141 | +10 | +0.9% | 25,200 |
| 2009/04/30 | 1,125 | 1,146 | 1,125 | 1,131 | +7 | +0.6% | 46,900 |
| 2009/04/28 | 1,156 | 1,176 | 1,119 | 1,124 | -32 | -2.8% | 42,600 |
| 2009/04/27 | 1,122 | 1,186 | 1,122 | 1,156 | +35 | +3.1% | 32,700 |
| 2009/04/24 | 1,167 | 1,167 | 1,115 | 1,121 | -41 | -3.5% | 73,000 |
| 2009/04/23 | 1,190 | 1,190 | 1,126 | 1,162 | -31 | -2.6% | 72,400 |
| 2009/04/22 | 1,200 | 1,205 | 1,179 | 1,193 | -25 | -2.1% | 44,500 |
| 2009/04/21 | 1,247 | 1,248 | 1,213 | 1,218 | -31 | -2.5% | 66,300 |
| 2009/04/20 | 1,260 | 1,260 | 1,245 | 1,249 | +4 | +0.3% | 29,100 |
| 2009/04/17 | 1,249 | 1,254 | 1,230 | 1,245 | +8 | +0.6% | 42,400 |
| 2009/04/16 | 1,229 | 1,244 | 1,213 | 1,237 | +34 | +2.8% | 35,300 |
| 2009/04/15 | 1,180 | 1,207 | 1,176 | 1,203 | +10 | +0.8% | 31,700 |
| 2009/04/14 | 1,175 | 1,193 | 1,150 | 1,193 | +18 | +1.5% | 49,700 |
| 2009/04/13 | 1,213 | 1,220 | 1,165 | 1,175 | -38 | -3.1% | 115,100 |
| 2009/04/10 | 1,231 | 1,231 | 1,200 | 1,213 | -17 | -1.4% | 25,600 |
| 2009/04/09 | 1,240 | 1,243 | 1,211 | 1,230 | -15 | -1.2% | 26,300 |
| 2009/04/08 | 1,270 | 1,270 | 1,242 | 1,245 | -29 | -2.3% | 14,400 |
| 2009/04/07 | 1,262 | 1,280 | 1,235 | 1,274 | +31 | +2.5% | 32,200 |
| 2009/04/06 | 1,236 | 1,279 | 1,227 | 1,243 | +27 | +2.2% | 27,300 |
| 2009/04/03 | 1,207 | 1,239 | 1,207 | 1,216 | -20 | -1.6% | 40,300 |
| 2009/04/02 | 1,211 | 1,245 | 1,184 | 1,236 | +41 | +3.4% | 40,400 |
| 2009/04/01 | 1,216 | 1,235 | 1,176 | 1,195 | -40 | -3.2% | 46,700 |
| 2009/03/31 | 1,273 | 1,275 | 1,231 | 1,235 | -63 | -4.9% | 43,300 |
| 2009/03/30 | 1,311 | 1,323 | 1,298 | 1,298 | -32 | -2.4% | 23,300 |
| 2009/03/27 | 1,351 | 1,358 | 1,326 | 1,330 | -16 | -1.2% | 28,200 |
| 2009/03/26 | 1,331 | 1,346 | 1,304 | 1,346 | -24 | -1.8% | 27,800 |
| 2009/03/25 | 1,393 | 1,393 | 1,352 | 1,370 | -10 | -0.7% | 50,000 |
| 2009/03/24 | 1,330 | 1,380 | 1,330 | 1,380 | +63 | +4.8% | 41,600 |
| 2009/03/23 | 1,310 | 1,330 | 1,302 | 1,317 | +11 | +0.8% | 54,600 |
| 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 |
3801～
3850
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
