ダイヤモンドエレクトリックホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,275 | 1,313 | 1,262 | 1,302 | +23 | +1.8% | 46,000 |
| 2023/01/24 | 1,275 | 1,282 | 1,257 | 1,279 | +21 | +1.7% | 24,000 |
| 2023/01/23 | 1,252 | 1,271 | 1,246 | 1,258 | +8 | +0.6% | 24,100 |
| 2023/01/20 | 1,232 | 1,261 | 1,221 | 1,250 | +15 | +1.2% | 44,800 |
| 2023/01/19 | 1,244 | 1,256 | 1,220 | 1,235 | -16 | -1.3% | 50,900 |
| 2023/01/18 | 1,266 | 1,266 | 1,227 | 1,251 | -15 | -1.2% | 43,200 |
| 2023/01/17 | 1,261 | 1,289 | 1,246 | 1,266 | +5 | +0.4% | 46,600 |
| 2023/01/16 | 1,333 | 1,333 | 1,260 | 1,261 | -75 | -5.6% | 85,500 |
| 2023/01/13 | 1,362 | 1,366 | 1,336 | 1,336 | -13 | -1% | 37,300 |
| 2023/01/12 | 1,373 | 1,389 | 1,348 | 1,349 | -24 | -1.7% | 30,800 |
| 2023/01/11 | 1,370 | 1,380 | 1,355 | 1,373 | +11 | +0.8% | 27,300 |
| 2023/01/10 | 1,369 | 1,375 | 1,350 | 1,362 | +15 | +1.1% | 18,200 |
| 2023/01/06 | 1,348 | 1,358 | 1,318 | 1,347 | -1 | -0.1% | 30,200 |
| 2023/01/05 | 1,353 | 1,401 | 1,346 | 1,348 | -5 | -0.4% | 50,800 |
| 2023/01/04 | 1,351 | 1,395 | 1,348 | 1,353 | -51 | -3.6% | 38,700 |
| 2022/12/30 | 1,368 | 1,430 | 1,368 | 1,404 | +39 | +2.9% | 34,900 |
| 2022/12/29 | 1,290 | 1,386 | 1,282 | 1,365 | +74 | +5.7% | 100,700 |
| 2022/12/28 | 1,314 | 1,314 | 1,275 | 1,291 | -30 | -2.3% | 63,400 |
| 2022/12/27 | 1,340 | 1,360 | 1,315 | 1,321 | -31 | -2.3% | 65,100 |
| 2022/12/26 | 1,405 | 1,419 | 1,352 | 1,352 | -40 | -2.9% | 39,500 |
| 2022/12/23 | 1,373 | 1,407 | 1,353 | 1,392 | +12 | +0.9% | 68,300 |
| 2022/12/22 | 1,389 | 1,400 | 1,366 | 1,380 | -9 | -0.6% | 44,000 |
| 2022/12/21 | 1,438 | 1,438 | 1,380 | 1,389 | -29 | -2% | 60,000 |
| 2022/12/20 | 1,511 | 1,513 | 1,373 | 1,418 | -93 | -6.2% | 143,300 |
| 2022/12/19 | 1,520 | 1,547 | 1,495 | 1,511 | -32 | -2.1% | 28,300 |
| 2022/12/16 | 1,530 | 1,602 | 1,524 | 1,543 | +32 | +2.1% | 87,400 |
| 2022/12/15 | 1,550 | 1,559 | 1,511 | 1,511 | -54 | -3.5% | 43,600 |
| 2022/12/14 | 1,579 | 1,598 | 1,558 | 1,565 | -18 | -1.1% | 69,300 |
| 2022/12/13 | 1,590 | 1,604 | 1,565 | 1,583 | +26 | +1.7% | 76,600 |
| 2022/12/12 | 1,512 | 1,606 | 1,500 | 1,557 | +55 | +3.7% | 160,900 |
| 2022/12/09 | 1,471 | 1,525 | 1,471 | 1,502 | +24 | +1.6% | 89,100 |
| 2022/12/08 | 1,461 | 1,490 | 1,445 | 1,478 | +1 | +0.1% | 65,700 |
| 2022/12/07 | 1,400 | 1,477 | 1,400 | 1,477 | +60 | +4.2% | 57,800 |
| 2022/12/06 | 1,368 | 1,427 | 1,360 | 1,417 | +36 | +2.6% | 53,300 |
| 2022/12/05 | 1,460 | 1,460 | 1,374 | 1,381 | -86 | -5.9% | 145,900 |
| 2022/12/02 | 1,522 | 1,522 | 1,464 | 1,467 | -45 | -3% | 51,500 |
| 2022/12/01 | 1,493 | 1,530 | 1,487 | 1,512 | +15 | +1% | 90,500 |
| 2022/11/30 | 1,477 | 1,511 | 1,473 | 1,497 | +11 | +0.7% | 66,100 |
| 2022/11/29 | 1,475 | 1,495 | 1,431 | 1,486 | -5 | -0.3% | 66,900 |
| 2022/11/28 | 1,522 | 1,535 | 1,483 | 1,491 | -11 | -0.7% | 83,600 |
| 2022/11/25 | 1,457 | 1,515 | 1,440 | 1,502 | +45 | +3.1% | 105,800 |
| 2022/11/24 | 1,420 | 1,464 | 1,410 | 1,457 | +54 | +3.8% | 110,500 |
| 2022/11/22 | 1,426 | 1,434 | 1,382 | 1,403 | -31 | -2.2% | 130,700 |
| 2022/11/21 | 1,440 | 1,460 | 1,427 | 1,434 | -6 | -0.4% | 106,000 |
| 2022/11/18 | 1,426 | 1,460 | 1,419 | 1,440 | +14 | +1% | 141,400 |
| 2022/11/17 | 1,405 | 1,450 | 1,394 | 1,426 | +5 | +0.4% | 104,400 |
| 2022/11/16 | 1,404 | 1,440 | 1,388 | 1,421 | +17 | +1.2% | 164,700 |
| 2022/11/15 | 1,329 | 1,404 | 1,321 | 1,404 | +72 | +5.4% | 318,800 |
| 2022/11/14 | 1,229 | 1,375 | 1,212 | 1,332 | +103 | +8.4% | 695,500 |
| 2022/11/11 | 1,183 | 1,293 | 1,138 | 1,229 | +48 | +4.1% | 501,300 |
451～
500
件表示中 / 1500件
類似銘柄と比較する
現在ご覧いただいている「ダイヤＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ダイヤＨＤ | 56,200円 | -6.3% | -88.6% | 4.45% | - | 0.49倍 |
|
自動車用点火コイルの草分け。１８年に持株会社化。旧田淵電機を傘下に蓄電システム強化 |
| ＯＫＡＹＡ | 22,900円 | -19.7% | - | 1.75% | - | 0.65倍 |
|
電子機器のノイズやサージ対策用コンデンサーが主力。表示機器でも大手。海外比率５割程度 |
| ジオマテック | 57,200円 | +12.9% | - | 0.00% | 23.81倍 | 0.52倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
| 京 写 | 34,800円 | +1.7% | +6.5% | 3.16% | 7.90倍 | 0.53倍 |
|
プリント配線板メーカー。片面プリント配線板で世界首位。中国、ベトナム等が生産拠点に |
| 多摩川ＨＤ | 74,400円 | -40.2% | - | 0.69% | - | 0.99倍 |
|
携帯電話など無線機器や計測器製造・販売の多摩川電子が主力。風力発電など再エネ事業展開 |
市場注目の銘柄
チャート関連のコラム
