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 |
---|---|---|---|---|---|---|---|
2007/03/06 | 2,235 | 2,270 | 2,230 | 2,255 | +20 | +0.9% | 33,000 |
2007/03/05 | 2,250 | 2,270 | 2,225 | 2,235 | -15 | -0.7% | 67,400 |
2007/03/02 | 2,260 | 2,265 | 2,240 | 2,250 | +10 | +0.4% | 19,000 |
2007/03/01 | 2,250 | 2,335 | 2,235 | 2,240 | -30 | -1.3% | 41,100 |
2007/02/28 | 2,275 | 2,285 | 2,215 | 2,270 | -45 | -1.9% | 55,800 |
2007/02/27 | 2,320 | 2,340 | 2,310 | 2,315 | -5 | -0.2% | 16,100 |
2007/02/26 | 2,315 | 2,350 | 2,315 | 2,320 | +10 | +0.4% | 23,800 |
2007/02/23 | 2,325 | 2,330 | 2,300 | 2,310 | +20 | +0.9% | 24,100 |
2007/02/22 | 2,280 | 2,300 | 2,275 | 2,290 | -5 | -0.2% | 39,000 |
2007/02/21 | 2,305 | 2,310 | 2,280 | 2,295 | +20 | +0.9% | 29,200 |
2007/02/20 | 2,295 | 2,295 | 2,275 | 2,275 | -20 | -0.9% | 23,800 |
2007/02/19 | 2,310 | 2,320 | 2,280 | 2,295 | -10 | -0.4% | 29,300 |
2007/02/16 | 2,280 | 2,305 | 2,240 | 2,305 | +30 | +1.3% | 45,200 |
2007/02/15 | 2,260 | 2,295 | 2,260 | 2,275 | +40 | +1.8% | 92,100 |
2007/02/14 | 2,205 | 2,235 | 2,180 | 2,235 | -170 | -7.1% | 252,300 |
2007/02/13 | 2,410 | 2,425 | 2,400 | 2,405 | -5 | -0.2% | 35,400 |
2007/02/09 | 2,435 | 2,435 | 2,375 | 2,410 | -30 | -1.2% | 61,000 |
2007/02/08 | 2,480 | 2,485 | 2,435 | 2,440 | -45 | -1.8% | 46,000 |
2007/02/07 | 2,540 | 2,540 | 2,485 | 2,485 | -50 | -2% | 37,100 |
2007/02/06 | 2,500 | 2,540 | 2,480 | 2,535 | +55 | +2.2% | 34,000 |
2007/02/05 | 2,500 | 2,500 | 2,475 | 2,480 | -15 | -0.6% | 18,500 |
2007/02/02 | 2,500 | 2,500 | 2,480 | 2,495 | +5 | +0.2% | 15,000 |
2007/02/01 | 2,480 | 2,500 | 2,480 | 2,490 | +10 | +0.4% | 19,900 |
2007/01/31 | 2,520 | 2,525 | 2,470 | 2,480 | -15 | -0.6% | 25,300 |
2007/01/30 | 2,490 | 2,520 | 2,490 | 2,495 | +15 | +0.6% | 23,600 |
2007/01/29 | 2,515 | 2,530 | 2,475 | 2,480 | -55 | -2.2% | 54,600 |
2007/01/26 | 2,525 | 2,540 | 2,505 | 2,535 | +10 | +0.4% | 22,200 |
2007/01/25 | 2,555 | 2,555 | 2,525 | 2,525 | -25 | -1% | 26,200 |
2007/01/24 | 2,545 | 2,555 | 2,540 | 2,550 | ±0 | ±0% | 23,100 |
2007/01/23 | 2,550 | 2,565 | 2,550 | 2,550 | -15 | -0.6% | 16,200 |
2007/01/22 | 2,555 | 2,570 | 2,540 | 2,565 | +10 | +0.4% | 42,500 |
2007/01/19 | 2,555 | 2,575 | 2,540 | 2,555 | -20 | -0.8% | 29,600 |
2007/01/18 | 2,550 | 2,575 | 2,550 | 2,575 | +15 | +0.6% | 18,900 |
2007/01/17 | 2,590 | 2,590 | 2,545 | 2,560 | -20 | -0.8% | 24,500 |
2007/01/16 | 2,530 | 2,580 | 2,530 | 2,580 | +65 | +2.6% | 26,400 |
2007/01/15 | 2,525 | 2,525 | 2,495 | 2,515 | +10 | +0.4% | 34,700 |
2007/01/12 | 2,475 | 2,510 | 2,470 | 2,505 | +30 | +1.2% | 18,000 |
2007/01/11 | 2,480 | 2,490 | 2,465 | 2,475 | -10 | -0.4% | 26,900 |
2007/01/10 | 2,490 | 2,490 | 2,470 | 2,485 | +10 | +0.4% | 36,000 |
2007/01/09 | 2,455 | 2,500 | 2,455 | 2,475 | +10 | +0.4% | 28,900 |
2007/01/05 | 2,525 | 2,525 | 2,435 | 2,465 | -45 | -1.8% | 49,700 |
2007/01/04 | 2,535 | 2,535 | 2,505 | 2,510 | -30 | -1.2% | 12,100 |
2006/12/29 | 2,490 | 2,540 | 2,490 | 2,540 | +60 | +2.4% | 27,100 |
2006/12/28 | 2,475 | 2,490 | 2,460 | 2,480 | +5 | +0.2% | 23,100 |
2006/12/27 | 2,490 | 2,510 | 2,470 | 2,475 | -25 | -1% | 28,500 |
2006/12/26 | 2,500 | 2,510 | 2,470 | 2,500 | +35 | +1.4% | 31,300 |
2006/12/25 | 2,545 | 2,550 | 2,450 | 2,465 | -40 | -1.6% | 50,600 |
2006/12/22 | 2,505 | 2,520 | 2,490 | 2,505 | -15 | -0.6% | 25,300 |
2006/12/21 | 2,570 | 2,570 | 2,500 | 2,520 | -55 | -2.1% | 47,400 |
2006/12/20 | 2,555 | 2,580 | 2,540 | 2,575 | +15 | +0.6% | 23,200 |
4301~
4350
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