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 |
---|---|---|---|---|---|---|---|
2007/10/12 | 1,600 | 1,631 | 1,599 | 1,601 | -43 | -2.6% | 25,400 |
2007/10/11 | 1,611 | 1,650 | 1,611 | 1,644 | +34 | +2.1% | 20,900 |
2007/10/10 | 1,603 | 1,656 | 1,603 | 1,610 | +8 | +0.5% | 54,900 |
2007/10/09 | 1,541 | 1,624 | 1,529 | 1,602 | +50 | +3.2% | 43,600 |
2007/10/05 | 1,555 | 1,566 | 1,539 | 1,552 | -2 | -0.1% | 33,600 |
2007/10/04 | 1,539 | 1,558 | 1,528 | 1,554 | +17 | +1.1% | 40,000 |
2007/10/03 | 1,545 | 1,570 | 1,502 | 1,537 | -7 | -0.5% | 35,900 |
2007/10/02 | 1,550 | 1,559 | 1,528 | 1,544 | +17 | +1.1% | 17,000 |
2007/10/01 | 1,550 | 1,557 | 1,493 | 1,527 | -23 | -1.5% | 22,700 |
2007/09/28 | 1,569 | 1,569 | 1,529 | 1,550 | +11 | +0.7% | 28,900 |
2007/09/27 | 1,510 | 1,560 | 1,497 | 1,539 | +17 | +1.1% | 41,500 |
2007/09/26 | 1,529 | 1,529 | 1,465 | 1,522 | -7 | -0.5% | 49,500 |
2007/09/25 | 1,571 | 1,580 | 1,479 | 1,529 | -22 | -1.4% | 42,200 |
2007/09/21 | 1,504 | 1,554 | 1,501 | 1,551 | +17 | +1.1% | 52,100 |
2007/09/20 | 1,559 | 1,560 | 1,519 | 1,534 | -24 | -1.5% | 58,800 |
2007/09/19 | 1,538 | 1,567 | 1,532 | 1,558 | +23 | +1.5% | 36,000 |
2007/09/18 | 1,630 | 1,630 | 1,530 | 1,535 | -115 | -7% | 95,400 |
2007/09/14 | 1,681 | 1,682 | 1,637 | 1,650 | ±0 | ±0% | 93,700 |
2007/09/13 | 1,670 | 1,688 | 1,637 | 1,650 | +7 | +0.4% | 34,700 |
2007/09/12 | 1,665 | 1,672 | 1,635 | 1,643 | -19 | -1.1% | 57,600 |
2007/09/11 | 1,675 | 1,691 | 1,652 | 1,662 | -13 | -0.8% | 51,300 |
2007/09/10 | 1,635 | 1,694 | 1,635 | 1,675 | +10 | +0.6% | 23,600 |
2007/09/07 | 1,664 | 1,680 | 1,635 | 1,665 | -29 | -1.7% | 33,900 |
2007/09/06 | 1,687 | 1,695 | 1,654 | 1,694 | -19 | -1.1% | 36,100 |
2007/09/05 | 1,693 | 1,716 | 1,683 | 1,713 | +15 | +0.9% | 34,000 |
2007/09/04 | 1,713 | 1,715 | 1,660 | 1,698 | +15 | +0.9% | 20,000 |
2007/09/03 | 1,737 | 1,737 | 1,656 | 1,683 | -24 | -1.4% | 23,500 |
2007/08/31 | 1,661 | 1,707 | 1,657 | 1,707 | +48 | +2.9% | 35,300 |
2007/08/30 | 1,686 | 1,716 | 1,656 | 1,659 | -17 | -1% | 22,200 |
2007/08/29 | 1,675 | 1,686 | 1,670 | 1,676 | -45 | -2.6% | 124,300 |
2007/08/28 | 1,792 | 1,792 | 1,685 | 1,721 | -75 | -4.2% | 199,900 |
2007/08/27 | 1,800 | 1,816 | 1,792 | 1,796 | -13 | -0.7% | 73,600 |
2007/08/24 | 1,803 | 1,818 | 1,795 | 1,809 | -19 | -1% | 64,600 |
2007/08/23 | 1,830 | 1,830 | 1,813 | 1,828 | +23 | +1.3% | 33,900 |
2007/08/22 | 1,800 | 1,820 | 1,785 | 1,805 | +6 | +0.3% | 64,900 |
2007/08/21 | 1,800 | 1,838 | 1,799 | 1,799 | -1 | -0.1% | 35,000 |
2007/08/20 | 1,801 | 1,810 | 1,798 | 1,800 | +2 | +0.1% | 42,200 |
2007/08/17 | 1,838 | 1,838 | 1,794 | 1,798 | -40 | -2.2% | 65,100 |
2007/08/16 | 1,818 | 1,839 | 1,805 | 1,838 | +10 | +0.5% | 50,600 |
2007/08/15 | 1,864 | 1,865 | 1,814 | 1,828 | -42 | -2.2% | 78,900 |
2007/08/14 | 1,863 | 1,877 | 1,856 | 1,870 | -17 | -0.9% | 65,500 |
2007/08/13 | 1,854 | 1,890 | 1,854 | 1,887 | -18 | -0.9% | 79,700 |
2007/08/10 | 1,928 | 1,935 | 1,876 | 1,905 | -42 | -2.2% | 121,900 |
2007/08/09 | 1,954 | 1,954 | 1,935 | 1,947 | -3 | -0.2% | 97,000 |
2007/08/08 | 1,950 | 1,955 | 1,947 | 1,950 | -6 | -0.3% | 39,400 |
2007/08/07 | 1,955 | 1,959 | 1,950 | 1,956 | -5 | -0.3% | 38,400 |
2007/08/06 | 1,959 | 1,965 | 1,955 | 1,961 | -6 | -0.3% | 60,900 |
2007/08/03 | 1,965 | 1,970 | 1,961 | 1,967 | -7 | -0.4% | 22,700 |
2007/08/02 | 1,978 | 1,979 | 1,965 | 1,974 | +4 | +0.2% | 13,200 |
2007/08/01 | 1,978 | 1,978 | 1,968 | 1,970 | -12 | -0.6% | 21,000 |
4151~
4200
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