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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 2,074 | 2,078 | 1,950 | 1,960 | -115 | -5.5% | 277,500 |
| 2023/01/20 | 1,998 | 2,084 | 1,998 | 2,075 | +55 | +2.7% | 158,700 |
| 2023/01/19 | 2,025 | 2,049 | 1,996 | 2,020 | -9 | -0.4% | 83,200 |
| 2023/01/18 | 2,020 | 2,046 | 1,991 | 2,029 | +11 | +0.5% | 125,500 |
| 2023/01/17 | 1,955 | 2,019 | 1,954 | 2,018 | +70 | +3.6% | 162,000 |
| 2023/01/16 | 1,962 | 1,986 | 1,940 | 1,948 | -14 | -0.7% | 102,200 |
| 2023/01/13 | 1,935 | 1,976 | 1,921 | 1,962 | +27 | +1.4% | 104,800 |
| 2023/01/12 | 1,954 | 1,978 | 1,916 | 1,935 | -36 | -1.8% | 141,600 |
| 2023/01/11 | 1,898 | 1,975 | 1,896 | 1,971 | +75 | +4% | 196,900 |
| 2023/01/10 | 1,849 | 1,911 | 1,845 | 1,896 | +51 | +2.8% | 209,200 |
| 2023/01/06 | 1,810 | 1,857 | 1,786 | 1,845 | +23 | +1.3% | 276,600 |
| 2023/01/05 | 1,918 | 1,926 | 1,821 | 1,822 | -108 | -5.6% | 373,100 |
| 2023/01/04 | 1,998 | 2,008 | 1,918 | 1,930 | -68 | -3.4% | 321,400 |
| 2022/12/30 | 1,999 | 2,031 | 1,971 | 1,998 | -17 | -0.8% | 291,200 |
| 2022/12/29 | 2,010 | 2,057 | 1,985 | 2,015 | +15 | +0.8% | 345,300 |
| 2022/12/28 | 2,037 | 2,045 | 1,964 | 2,000 | -36 | -1.8% | 312,300 |
| 2022/12/27 | 2,041 | 2,094 | 2,023 | 2,036 | +4 | +0.2% | 302,700 |
| 2022/12/26 | 2,028 | 2,062 | 1,963 | 2,032 | +4 | +0.2% | 300,400 |
| 2022/12/23 | 2,055 | 2,071 | 2,017 | 2,028 | -44 | -2.1% | 191,900 |
| 2022/12/22 | 2,021 | 2,099 | 2,013 | 2,072 | +42 | +2.1% | 366,100 |
| 2022/12/21 | 2,000 | 2,065 | 1,972 | 2,030 | +62 | +3.2% | 421,800 |
| 2022/12/20 | 1,968 | 2,015 | 1,934 | 1,968 | -16 | -0.8% | 407,900 |
| 2022/12/19 | 2,006 | 2,051 | 1,982 | 1,984 | -3 | -0.2% | 493,300 |
| 2022/12/16 | 1,910 | 2,023 | 1,902 | 1,987 | +77 | +4% | 536,600 |
| 2022/12/15 | 1,869 | 1,913 | 1,854 | 1,910 | +52 | +2.8% | 274,600 |
| 2022/12/14 | 1,789 | 1,870 | 1,772 | 1,858 | +66 | +3.7% | 260,500 |
| 2022/12/13 | 1,795 | 1,809 | 1,773 | 1,792 | -3 | -0.2% | 123,700 |
| 2022/12/12 | 1,711 | 1,819 | 1,685 | 1,795 | +81 | +4.7% | 336,000 |
| 2022/12/09 | 1,704 | 1,718 | 1,691 | 1,714 | -8 | -0.5% | 124,500 |
| 2022/12/08 | 1,694 | 1,722 | 1,685 | 1,722 | +15 | +0.9% | 149,800 |
| 2022/12/07 | 1,718 | 1,759 | 1,691 | 1,707 | -20 | -1.2% | 515,100 |
| 2022/12/06 | 1,710 | 1,738 | 1,633 | 1,727 | +175 | +11.3% | 1,369,200 |
| 2022/12/05 | 1,557 | 1,563 | 1,538 | 1,552 | -17 | -1.1% | 29,600 |
| 2022/12/02 | 1,572 | 1,576 | 1,519 | 1,569 | -21 | -1.3% | 82,700 |
| 2022/12/01 | 1,622 | 1,667 | 1,586 | 1,590 | -16 | -1% | 71,600 |
| 2022/11/30 | 1,630 | 1,630 | 1,589 | 1,606 | -24 | -1.5% | 43,500 |
| 2022/11/29 | 1,600 | 1,673 | 1,586 | 1,630 | +29 | +1.8% | 299,900 |
| 2022/11/28 | 1,665 | 1,665 | 1,579 | 1,601 | -64 | -3.8% | 187,600 |
| 2022/11/25 | 1,660 | 1,689 | 1,622 | 1,665 | +36 | +2.2% | 285,700 |
| 2022/11/24 | 1,572 | 1,633 | 1,561 | 1,629 | +79 | +5.1% | 205,700 |
| 2022/11/22 | 1,453 | 1,554 | 1,453 | 1,550 | +101 | +7% | 142,500 |
| 2022/11/21 | 1,493 | 1,495 | 1,442 | 1,449 | -25 | -1.7% | 45,900 |
| 2022/11/18 | 1,430 | 1,476 | 1,427 | 1,474 | +51 | +3.6% | 44,600 |
| 2022/11/17 | 1,398 | 1,430 | 1,396 | 1,423 | +30 | +2.2% | 22,500 |
| 2022/11/16 | 1,383 | 1,395 | 1,351 | 1,393 | -2 | -0.1% | 41,000 |
| 2022/11/15 | 1,483 | 1,483 | 1,383 | 1,395 | -58 | -4% | 64,200 |
| 2022/11/14 | 1,509 | 1,520 | 1,447 | 1,453 | -72 | -4.7% | 51,600 |
| 2022/11/11 | 1,545 | 1,563 | 1,513 | 1,525 | -16 | -1% | 51,100 |
| 2022/11/10 | 1,532 | 1,542 | 1,516 | 1,541 | +7 | +0.5% | 25,300 |
| 2022/11/09 | 1,537 | 1,550 | 1,521 | 1,534 | -3 | -0.2% | 32,700 |
351～
400
件表示中 / 5299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 | 398,000円 | +2.1% | +3.3% | 3.02% | 6.92倍 | 1.44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 | 114,100円 | +27.3% | -17.4% | 3.86% | 14.95倍 | 0.50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 |
| 島精機 | 167,500円 | +22.5% | +116.1% | 1.19% | 34.01倍 | 0.63倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 技研製 | 195,300円 | +2.5% | +11.1% | 2.05% | 21.78倍 | 1.30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 |
| 荏原実業 | 405,500円 | +4.7% | +0.9% | 2.34% | 15.38倍 | 2.30倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
市場注目の銘柄
チャート関連のコラム
