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 |
---|---|---|---|---|---|---|---|
2006/12/19 | 2,555 | 2,585 | 2,555 | 2,560 | -35 | -1.3% | 26,600 |
2006/12/18 | 2,600 | 2,600 | 2,570 | 2,595 | -35 | -1.3% | 31,200 |
2006/12/15 | 2,610 | 2,635 | 2,605 | 2,630 | -5 | -0.2% | 35,100 |
2006/12/14 | 2,660 | 2,680 | 2,615 | 2,635 | -15 | -0.6% | 49,400 |
2006/12/13 | 2,670 | 2,710 | 2,630 | 2,650 | +5 | +0.2% | 81,100 |
2006/12/12 | 2,620 | 2,675 | 2,600 | 2,645 | +100 | +3.9% | 127,800 |
2006/12/11 | 2,470 | 2,545 | 2,470 | 2,545 | +105 | +4.3% | 106,500 |
2006/12/08 | 2,445 | 2,445 | 2,435 | 2,440 | ±0 | ±0% | 33,300 |
2006/12/07 | 2,435 | 2,460 | 2,435 | 2,440 | +5 | +0.2% | 20,400 |
2006/12/06 | 2,405 | 2,440 | 2,405 | 2,435 | +20 | +0.8% | 15,800 |
2006/12/05 | 2,470 | 2,480 | 2,415 | 2,415 | -50 | -2% | 34,600 |
2006/12/04 | 2,460 | 2,480 | 2,440 | 2,465 | +5 | +0.2% | 35,400 |
2006/12/01 | 2,440 | 2,470 | 2,405 | 2,460 | +20 | +0.8% | 37,500 |
2006/11/30 | 2,455 | 2,465 | 2,415 | 2,440 | +5 | +0.2% | 43,900 |
2006/11/29 | 2,385 | 2,440 | 2,355 | 2,435 | +90 | +3.8% | 68,200 |
2006/11/28 | 2,340 | 2,360 | 2,340 | 2,345 | -20 | -0.8% | 41,200 |
2006/11/27 | 2,305 | 2,380 | 2,305 | 2,365 | +60 | +2.6% | 47,000 |
2006/11/24 | 2,300 | 2,315 | 2,265 | 2,305 | +20 | +0.9% | 42,200 |
2006/11/22 | 2,205 | 2,290 | 2,185 | 2,285 | +5 | +0.2% | 66,300 |
2006/11/21 | 2,295 | 2,305 | 2,270 | 2,280 | -15 | -0.7% | 39,800 |
2006/11/20 | 2,350 | 2,365 | 2,275 | 2,295 | -55 | -2.3% | 47,800 |
2006/11/17 | 2,350 | 2,375 | 2,330 | 2,350 | -10 | -0.4% | 32,600 |
2006/11/16 | 2,475 | 2,475 | 2,325 | 2,360 | -110 | -4.5% | 103,200 |
2006/11/15 | 2,510 | 2,535 | 2,465 | 2,470 | -10 | -0.4% | 44,700 |
2006/11/14 | 2,410 | 2,500 | 2,410 | 2,480 | +110 | +4.6% | 124,100 |
2006/11/13 | 2,460 | 2,460 | 2,365 | 2,370 | -105 | -4.2% | 61,400 |
2006/11/10 | 2,475 | 2,535 | 2,460 | 2,475 | -5 | -0.2% | 27,800 |
2006/11/09 | 2,550 | 2,550 | 2,460 | 2,480 | -35 | -1.4% | 39,900 |
2006/11/08 | 2,575 | 2,575 | 2,510 | 2,515 | -45 | -1.8% | 35,600 |
2006/11/07 | 2,555 | 2,600 | 2,545 | 2,560 | +10 | +0.4% | 32,900 |
2006/11/06 | 2,535 | 2,595 | 2,530 | 2,550 | +40 | +1.6% | 73,800 |
2006/11/02 | 2,520 | 2,555 | 2,510 | 2,510 | -40 | -1.6% | 43,100 |
2006/11/01 | 2,520 | 2,565 | 2,520 | 2,550 | +40 | +1.6% | 53,700 |
2006/10/31 | 2,540 | 2,585 | 2,510 | 2,510 | +10 | +0.4% | 49,600 |
2006/10/30 | 2,570 | 2,575 | 2,500 | 2,500 | -100 | -3.8% | 89,300 |
2006/10/27 | 2,595 | 2,610 | 2,565 | 2,600 | +20 | +0.8% | 70,800 |
2006/10/26 | 2,725 | 2,730 | 2,580 | 2,580 | -145 | -5.3% | 124,500 |
2006/10/25 | 2,770 | 2,770 | 2,695 | 2,725 | -75 | -2.7% | 47,800 |
2006/10/24 | 2,890 | 2,900 | 2,800 | 2,800 | -55 | -1.9% | 32,500 |
2006/10/23 | 2,840 | 2,865 | 2,825 | 2,855 | +55 | +2% | 57,000 |
2006/10/20 | 2,765 | 2,815 | 2,765 | 2,800 | +45 | +1.6% | 47,700 |
2006/10/19 | 2,690 | 2,770 | 2,680 | 2,755 | +105 | +4% | 60,700 |
2006/10/18 | 2,650 | 2,665 | 2,605 | 2,650 | -10 | -0.4% | 44,700 |
2006/10/17 | 2,710 | 2,710 | 2,640 | 2,660 | +20 | +0.8% | 56,000 |
2006/10/16 | 2,555 | 2,640 | 2,555 | 2,640 | +100 | +3.9% | 70,600 |
2006/10/13 | 2,550 | 2,580 | 2,520 | 2,540 | +20 | +0.8% | 55,600 |
2006/10/12 | 2,525 | 2,550 | 2,490 | 2,520 | +30 | +1.2% | 59,400 |
2006/10/11 | 2,595 | 2,595 | 2,480 | 2,490 | -170 | -6.4% | 127,800 |
2006/10/10 | 2,750 | 2,755 | 2,600 | 2,660 | -135 | -4.8% | 114,600 |
2006/10/06 | 2,835 | 2,845 | 2,785 | 2,795 | -40 | -1.4% | 34,200 |
4351~
4400
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