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 |
|---|---|---|---|---|---|---|---|
| 2009/01/06 | 1,468 | 1,468 | 1,393 | 1,401 | -47 | -3.2% | 34,500 |
| 2009/01/05 | 1,408 | 1,480 | 1,408 | 1,448 | +54 | +3.9% | 27,000 |
| 2008/12/30 | 1,333 | 1,400 | 1,325 | 1,394 | +69 | +5.2% | 31,300 |
| 2008/12/29 | 1,338 | 1,338 | 1,313 | 1,325 | -21 | -1.6% | 42,900 |
| 2008/12/26 | 1,286 | 1,375 | 1,285 | 1,346 | +86 | +6.8% | 103,800 |
| 2008/12/25 | 1,249 | 1,300 | 1,231 | 1,260 | +60 | +5% | 39,200 |
| 2008/12/24 | 1,160 | 1,220 | 1,154 | 1,200 | +26 | +2.2% | 67,700 |
| 2008/12/22 | 1,147 | 1,175 | 1,108 | 1,174 | +43 | +3.8% | 36,500 |
| 2008/12/19 | 1,189 | 1,189 | 1,130 | 1,131 | -57 | -4.8% | 85,200 |
| 2008/12/18 | 1,198 | 1,219 | 1,186 | 1,188 | -2 | -0.2% | 82,600 |
| 2008/12/17 | 1,180 | 1,190 | 1,171 | 1,190 | +11 | +0.9% | 59,200 |
| 2008/12/16 | 1,150 | 1,184 | 1,132 | 1,179 | +10 | +0.9% | 37,600 |
| 2008/12/15 | 1,180 | 1,182 | 1,163 | 1,169 | +17 | +1.5% | 48,900 |
| 2008/12/12 | 1,170 | 1,172 | 1,130 | 1,152 | -18 | -1.5% | 82,500 |
| 2008/12/11 | 1,150 | 1,175 | 1,150 | 1,170 | +21 | +1.8% | 47,600 |
| 2008/12/10 | 1,118 | 1,159 | 1,110 | 1,149 | +20 | +1.8% | 107,800 |
| 2008/12/09 | 1,124 | 1,143 | 1,114 | 1,129 | +25 | +2.3% | 121,800 |
| 2008/12/08 | 1,064 | 1,119 | 1,064 | 1,104 | +59 | +5.6% | 124,500 |
| 2008/12/05 | 1,029 | 1,058 | 1,020 | 1,045 | +35 | +3.5% | 95,400 |
| 2008/12/04 | 1,009 | 1,035 | 1,005 | 1,010 | +10 | +1% | 118,300 |
| 2008/12/03 | 1,001 | 1,015 | 992 | 1,000 | +9 | +0.9% | 57,300 |
| 2008/12/02 | 972 | 1,000 | 954 | 991 | +9 | +0.9% | 40,200 |
| 2008/12/01 | 986 | 1,000 | 972 | 982 | +22 | +2.3% | 64,400 |
| 2008/11/28 | 955 | 998 | 952 | 960 | +6 | +0.6% | 107,900 |
| 2008/11/27 | 939 | 960 | 939 | 954 | +19 | +2% | 13,100 |
| 2008/11/26 | 955 | 955 | 935 | 935 | -25 | -2.6% | 14,600 |
| 2008/11/25 | 970 | 975 | 933 | 960 | +1 | +0.1% | 29,800 |
| 2008/11/21 | 989 | 990 | 940 | 959 | -61 | -6% | 37,900 |
| 2008/11/20 | 1,076 | 1,076 | 1,005 | 1,020 | -58 | -5.4% | 10,300 |
| 2008/11/19 | 1,071 | 1,079 | 1,037 | 1,078 | +7 | +0.7% | 12,600 |
| 2008/11/18 | 1,052 | 1,079 | 1,037 | 1,071 | +7 | +0.7% | 18,400 |
| 2008/11/17 | 1,059 | 1,080 | 1,047 | 1,064 | +25 | +2.4% | 22,000 |
| 2008/11/14 | 1,077 | 1,077 | 1,032 | 1,039 | +2 | +0.2% | 16,200 |
| 2008/11/13 | 1,071 | 1,071 | 1,021 | 1,037 | -58 | -5.3% | 26,100 |
| 2008/11/12 | 1,100 | 1,117 | 1,082 | 1,095 | -35 | -3.1% | 21,900 |
| 2008/11/11 | 1,118 | 1,145 | 1,086 | 1,130 | +30 | +2.7% | 37,900 |
| 2008/11/10 | 1,130 | 1,141 | 1,075 | 1,100 | +40 | +3.8% | 133,700 |
| 2008/11/07 | 1,072 | 1,075 | 1,041 | 1,060 | -22 | -2% | 17,400 |
| 2008/11/06 | 1,036 | 1,082 | 1,016 | 1,082 | +38 | +3.6% | 22,800 |
| 2008/11/05 | 1,020 | 1,075 | 1,012 | 1,044 | +44 | +4.4% | 33,300 |
| 2008/11/04 | 1,025 | 1,040 | 990 | 1,000 | +5 | +0.5% | 28,000 |
| 2008/10/31 | 997 | 1,004 | 963 | 995 | +8 | +0.8% | 29,300 |
| 2008/10/30 | 980 | 1,025 | 971 | 987 | -13 | -1.3% | 42,900 |
| 2008/10/29 | 1,001 | 1,048 | 950 | 1,000 | -1 | -0.1% | 31,200 |
| 2008/10/28 | 941 | 1,001 | 930 | 1,001 | +50 | +5.3% | 23,000 |
| 2008/10/27 | 1,009 | 1,009 | 943 | 951 | -35 | -3.5% | 24,100 |
| 2008/10/24 | 1,056 | 1,056 | 976 | 986 | -50 | -4.8% | 26,000 |
| 2008/10/23 | 1,024 | 1,036 | 983 | 1,036 | +11 | +1.1% | 22,600 |
| 2008/10/22 | 1,017 | 1,043 | 1,001 | 1,025 | +7 | +0.7% | 32,700 |
| 2008/10/21 | 1,036 | 1,056 | 1,006 | 1,018 | -19 | -1.8% | 13,500 |
3851～
3900
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
