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 |
---|---|---|---|---|---|---|---|
2007/07/31 | 1,975 | 1,982 | 1,972 | 1,982 | -2 | -0.1% | 22,800 |
2007/07/30 | 1,974 | 1,984 | 1,971 | 1,984 | +7 | +0.4% | 28,600 |
2007/07/27 | 1,979 | 1,987 | 1,950 | 1,977 | -12 | -0.6% | 44,900 |
2007/07/26 | 1,985 | 1,990 | 1,982 | 1,989 | +4 | +0.2% | 26,300 |
2007/07/25 | 1,995 | 1,995 | 1,984 | 1,985 | -12 | -0.6% | 19,200 |
2007/07/24 | 1,985 | 1,997 | 1,985 | 1,997 | +7 | +0.4% | 23,500 |
2007/07/23 | 1,990 | 1,993 | 1,985 | 1,990 | -3 | -0.2% | 35,600 |
2007/07/20 | 1,997 | 2,000 | 1,990 | 1,993 | -6 | -0.3% | 13,200 |
2007/07/19 | 1,995 | 1,999 | 1,994 | 1,999 | +3 | +0.2% | 12,900 |
2007/07/18 | 2,000 | 2,000 | 1,993 | 1,996 | ±0 | ±0% | 20,400 |
2007/07/17 | 2,000 | 2,000 | 1,990 | 1,996 | -9 | -0.4% | 23,700 |
2007/07/13 | 1,999 | 2,010 | 1,992 | 2,005 | +7 | +0.4% | 21,700 |
2007/07/12 | 1,997 | 1,999 | 1,993 | 1,998 | +2 | +0.1% | 29,900 |
2007/07/11 | 2,000 | 2,005 | 1,995 | 1,996 | -4 | -0.2% | 13,400 |
2007/07/10 | 2,005 | 2,010 | 2,000 | 2,000 | -5 | -0.2% | 8,100 |
2007/07/09 | 2,010 | 2,010 | 2,000 | 2,005 | +5 | +0.3% | 17,100 |
2007/07/06 | 2,010 | 2,010 | 1,995 | 2,000 | ±0 | ±0% | 24,100 |
2007/07/05 | 1,995 | 2,005 | 1,995 | 2,000 | +3 | +0.2% | 15,600 |
2007/07/04 | 2,005 | 2,025 | 1,980 | 1,997 | -18 | -0.9% | 50,000 |
2007/07/03 | 2,010 | 2,025 | 2,005 | 2,015 | +10 | +0.5% | 18,300 |
2007/07/02 | 2,015 | 2,020 | 2,000 | 2,005 | -5 | -0.2% | 14,600 |
2007/06/29 | 2,005 | 2,015 | 2,000 | 2,010 | +5 | +0.2% | 11,600 |
2007/06/28 | 2,000 | 2,005 | 1,998 | 2,005 | +8 | +0.4% | 18,400 |
2007/06/27 | 1,996 | 2,000 | 1,991 | 1,997 | +2 | +0.1% | 47,600 |
2007/06/26 | 2,005 | 2,005 | 1,994 | 1,995 | -1 | -0.1% | 34,400 |
2007/06/25 | 2,000 | 2,010 | 1,995 | 1,996 | -19 | -0.9% | 16,100 |
2007/06/22 | 2,005 | 2,015 | 2,005 | 2,015 | ±0 | ±0% | 6,300 |
2007/06/21 | 2,005 | 2,015 | 2,005 | 2,015 | +5 | +0.2% | 6,700 |
2007/06/20 | 2,025 | 2,025 | 2,010 | 2,010 | -10 | -0.5% | 13,500 |
2007/06/19 | 2,020 | 2,030 | 2,000 | 2,020 | -10 | -0.5% | 12,400 |
2007/06/18 | 2,010 | 2,030 | 2,000 | 2,030 | +15 | +0.7% | 23,200 |
2007/06/15 | 1,997 | 2,015 | 1,994 | 2,015 | +16 | +0.8% | 31,500 |
2007/06/14 | 2,000 | 2,005 | 1,994 | 1,999 | ±0 | ±0% | 26,400 |
2007/06/13 | 1,997 | 2,005 | 1,992 | 1,999 | +2 | +0.1% | 31,800 |
2007/06/12 | 1,995 | 2,005 | 1,995 | 1,997 | ±0 | ±0% | 36,800 |
2007/06/11 | 2,005 | 2,005 | 1,994 | 1,997 | -3 | -0.2% | 21,800 |
2007/06/08 | 1,999 | 2,000 | 1,990 | 2,000 | +2 | +0.1% | 53,800 |
2007/06/07 | 1,996 | 2,005 | 1,995 | 1,998 | -1 | -0.1% | 24,600 |
2007/06/06 | 2,000 | 2,005 | 1,993 | 1,999 | -1 | -0.1% | 50,200 |
2007/06/05 | 2,020 | 2,025 | 1,995 | 2,000 | -5 | -0.2% | 31,800 |
2007/06/04 | 2,025 | 2,025 | 1,988 | 2,005 | -5 | -0.2% | 61,900 |
2007/06/01 | 2,020 | 2,030 | 2,000 | 2,010 | -10 | -0.5% | 36,300 |
2007/05/31 | 2,025 | 2,040 | 2,010 | 2,020 | +5 | +0.2% | 11,900 |
2007/05/30 | 2,010 | 2,045 | 2,000 | 2,015 | +10 | +0.5% | 30,700 |
2007/05/29 | 1,997 | 2,005 | 1,994 | 2,005 | +8 | +0.4% | 23,700 |
2007/05/28 | 1,996 | 2,005 | 1,993 | 1,997 | -1 | -0.1% | 59,600 |
2007/05/25 | 2,005 | 2,010 | 1,987 | 1,998 | -12 | -0.6% | 96,000 |
2007/05/24 | 2,020 | 2,020 | 1,990 | 2,010 | ±0 | ±0% | 31,500 |
2007/05/23 | 2,015 | 2,025 | 2,010 | 2,010 | -5 | -0.2% | 33,200 |
2007/05/22 | 2,010 | 2,020 | 2,010 | 2,015 | -10 | -0.5% | 39,900 |
4201~
4250
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