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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,336 | 1,336 | 1,301 | 1,310 | +7 | +0.5% | 22,400 |
| 2008/07/16 | 1,337 | 1,356 | 1,290 | 1,303 | -44 | -3.3% | 51,800 |
| 2008/07/15 | 1,377 | 1,393 | 1,335 | 1,347 | -49 | -3.5% | 51,800 |
| 2008/07/14 | 1,422 | 1,436 | 1,388 | 1,396 | -25 | -1.8% | 32,300 |
| 2008/07/11 | 1,396 | 1,448 | 1,387 | 1,421 | +45 | +3.3% | 49,500 |
| 2008/07/10 | 1,357 | 1,392 | 1,332 | 1,376 | -17 | -1.2% | 75,700 |
| 2008/07/09 | 1,456 | 1,466 | 1,384 | 1,393 | -49 | -3.4% | 55,200 |
| 2008/07/08 | 1,450 | 1,464 | 1,440 | 1,442 | -21 | -1.4% | 31,500 |
| 2008/07/07 | 1,456 | 1,480 | 1,438 | 1,463 | -3 | -0.2% | 32,200 |
| 2008/07/04 | 1,460 | 1,468 | 1,434 | 1,466 | +16 | +1.1% | 24,100 |
| 2008/07/03 | 1,440 | 1,469 | 1,415 | 1,450 | +7 | +0.5% | 36,500 |
| 2008/07/02 | 1,451 | 1,462 | 1,434 | 1,443 | -28 | -1.9% | 38,000 |
| 2008/07/01 | 1,433 | 1,497 | 1,433 | 1,471 | +41 | +2.9% | 51,800 |
| 2008/06/30 | 1,456 | 1,473 | 1,426 | 1,430 | -43 | -2.9% | 67,500 |
| 2008/06/27 | 1,415 | 1,523 | 1,404 | 1,473 | +2 | +0.1% | 111,400 |
| 2008/06/26 | 1,415 | 1,522 | 1,412 | 1,471 | +82 | +5.9% | 164,000 |
| 2008/06/25 | 1,339 | 1,389 | 1,333 | 1,389 | +78 | +5.9% | 91,200 |
| 2008/06/24 | 1,316 | 1,336 | 1,301 | 1,311 | +8 | +0.6% | 30,700 |
| 2008/06/23 | 1,280 | 1,309 | 1,276 | 1,303 | +19 | +1.5% | 46,500 |
| 2008/06/20 | 1,298 | 1,316 | 1,256 | 1,284 | -6 | -0.5% | 79,300 |
| 2008/06/19 | 1,290 | 1,296 | 1,280 | 1,290 | +5 | +0.4% | 26,100 |
| 2008/06/18 | 1,299 | 1,303 | 1,280 | 1,285 | -7 | -0.5% | 56,900 |
| 2008/06/17 | 1,245 | 1,300 | 1,245 | 1,292 | +43 | +3.4% | 83,600 |
| 2008/06/16 | 1,236 | 1,250 | 1,223 | 1,249 | -1 | -0.1% | 36,500 |
| 2008/06/13 | 1,251 | 1,258 | 1,235 | 1,250 | +19 | +1.5% | 53,700 |
| 2008/06/12 | 1,219 | 1,246 | 1,202 | 1,231 | -1 | -0.1% | 36,800 |
| 2008/06/11 | 1,245 | 1,250 | 1,219 | 1,232 | +17 | +1.4% | 39,800 |
| 2008/06/10 | 1,186 | 1,262 | 1,166 | 1,215 | +49 | +4.2% | 107,500 |
| 2008/06/09 | 1,123 | 1,172 | 1,120 | 1,166 | +33 | +2.9% | 65,300 |
| 2008/06/06 | 1,130 | 1,175 | 1,129 | 1,133 | -5 | -0.4% | 49,300 |
| 2008/06/05 | 1,145 | 1,145 | 1,118 | 1,138 | +2 | +0.2% | 25,000 |
| 2008/06/04 | 1,130 | 1,136 | 1,106 | 1,136 | +23 | +2.1% | 38,800 |
| 2008/06/03 | 1,142 | 1,144 | 1,111 | 1,113 | -28 | -2.5% | 36,300 |
| 2008/06/02 | 1,143 | 1,150 | 1,134 | 1,141 | -3 | -0.3% | 29,000 |
| 2008/05/30 | 1,118 | 1,146 | 1,107 | 1,144 | +38 | +3.4% | 37,300 |
| 2008/05/29 | 1,105 | 1,135 | 1,094 | 1,106 | +7 | +0.6% | 57,500 |
| 2008/05/28 | 1,106 | 1,132 | 1,087 | 1,099 | -27 | -2.4% | 34,300 |
| 2008/05/27 | 1,130 | 1,138 | 1,117 | 1,126 | +8 | +0.7% | 24,600 |
| 2008/05/26 | 1,131 | 1,139 | 1,105 | 1,118 | -2 | -0.2% | 22,900 |
| 2008/05/23 | 1,159 | 1,159 | 1,102 | 1,120 | -4 | -0.4% | 66,500 |
| 2008/05/22 | 1,087 | 1,124 | 1,080 | 1,124 | +17 | +1.5% | 60,600 |
| 2008/05/21 | 1,130 | 1,134 | 1,088 | 1,107 | -39 | -3.4% | 127,700 |
| 2008/05/20 | 1,146 | 1,165 | 1,100 | 1,146 | +3 | +0.3% | 153,000 |
| 2008/05/19 | 1,045 | 1,161 | 1,045 | 1,143 | +78 | +7.3% | 376,500 |
| 2008/05/16 | 1,006 | 1,065 | 1,002 | 1,065 | +100 | +10.4% | 272,900 |
| 2008/05/15 | 965 | 965 | 965 | 965 | +100 | +11.6% | 53,900 |
| 2008/05/14 | 862 | 880 | 855 | 865 | +2 | +0.2% | 55,300 |
| 2008/05/13 | 855 | 873 | 842 | 863 | +7 | +0.8% | 54,000 |
| 2008/05/12 | 852 | 878 | 845 | 856 | +21 | +2.5% | 106,000 |
| 2008/05/09 | 863 | 864 | 834 | 835 | -19 | -2.2% | 58,400 |
4001～
4050
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
