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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,170 | 1,188 | 1,156 | 1,181 | +1 | +0.1% | 31,800 |
| 2022/11/09 | 1,190 | 1,190 | 1,176 | 1,180 | -10 | -0.8% | 12,500 |
| 2022/11/08 | 1,165 | 1,202 | 1,155 | 1,190 | +25 | +2.1% | 51,000 |
| 2022/11/07 | 1,155 | 1,165 | 1,128 | 1,165 | +21 | +1.8% | 29,900 |
| 2022/11/04 | 1,139 | 1,155 | 1,132 | 1,144 | -13 | -1.1% | 15,600 |
| 2022/11/02 | 1,142 | 1,157 | 1,140 | 1,157 | +7 | +0.6% | 9,500 |
| 2022/11/01 | 1,177 | 1,177 | 1,146 | 1,150 | -4 | -0.3% | 17,100 |
| 2022/10/31 | 1,191 | 1,191 | 1,143 | 1,154 | -9 | -0.8% | 52,300 |
| 2022/10/28 | 1,176 | 1,220 | 1,152 | 1,163 | -7 | -0.6% | 80,800 |
| 2022/10/27 | 1,171 | 1,177 | 1,159 | 1,170 | -4 | -0.3% | 8,600 |
| 2022/10/26 | 1,205 | 1,205 | 1,167 | 1,174 | -20 | -1.7% | 32,900 |
| 2022/10/25 | 1,192 | 1,213 | 1,170 | 1,194 | +27 | +2.3% | 47,200 |
| 2022/10/24 | 1,166 | 1,194 | 1,151 | 1,167 | +22 | +1.9% | 59,200 |
| 2022/10/21 | 1,130 | 1,162 | 1,121 | 1,145 | +11 | +1% | 37,200 |
| 2022/10/20 | 1,148 | 1,150 | 1,124 | 1,134 | +1 | +0.1% | 14,600 |
| 2022/10/19 | 1,129 | 1,145 | 1,121 | 1,133 | -3 | -0.3% | 28,700 |
| 2022/10/18 | 1,131 | 1,148 | 1,128 | 1,136 | +6 | +0.5% | 36,100 |
| 2022/10/17 | 1,114 | 1,144 | 1,110 | 1,130 | +6 | +0.5% | 38,100 |
| 2022/10/14 | 1,142 | 1,142 | 1,117 | 1,124 | +20 | +1.8% | 50,000 |
| 2022/10/13 | 1,126 | 1,126 | 1,103 | 1,104 | -34 | -3% | 24,100 |
| 2022/10/12 | 1,135 | 1,144 | 1,103 | 1,138 | +17 | +1.5% | 45,800 |
| 2022/10/11 | 1,148 | 1,148 | 1,121 | 1,121 | -38 | -3.3% | 30,500 |
| 2022/10/07 | 1,168 | 1,179 | 1,157 | 1,159 | -18 | -1.5% | 21,800 |
| 2022/10/06 | 1,210 | 1,210 | 1,171 | 1,177 | -3 | -0.3% | 42,800 |
| 2022/10/05 | 1,193 | 1,206 | 1,180 | 1,180 | -13 | -1.1% | 31,800 |
| 2022/10/04 | 1,194 | 1,222 | 1,190 | 1,193 | +1 | +0.1% | 48,700 |
| 2022/10/03 | 1,165 | 1,202 | 1,146 | 1,192 | +24 | +2.1% | 50,000 |
| 2022/09/30 | 1,191 | 1,191 | 1,160 | 1,168 | -44 | -3.6% | 38,100 |
| 2022/09/29 | 1,240 | 1,243 | 1,191 | 1,212 | -3 | -0.2% | 26,200 |
| 2022/09/28 | 1,216 | 1,225 | 1,179 | 1,215 | -3 | -0.2% | 39,900 |
| 2022/09/27 | 1,198 | 1,242 | 1,183 | 1,218 | +27 | +2.3% | 48,300 |
| 2022/09/26 | 1,228 | 1,233 | 1,185 | 1,191 | -40 | -3.2% | 78,300 |
| 2022/09/22 | 1,225 | 1,250 | 1,205 | 1,231 | -8 | -0.6% | 34,800 |
| 2022/09/21 | 1,220 | 1,249 | 1,200 | 1,239 | +3 | +0.2% | 135,600 |
| 2022/09/20 | 1,284 | 1,291 | 1,226 | 1,236 | -47 | -3.7% | 104,500 |
| 2022/09/16 | 1,302 | 1,302 | 1,273 | 1,283 | -22 | -1.7% | 35,900 |
| 2022/09/15 | 1,289 | 1,308 | 1,281 | 1,305 | +8 | +0.6% | 36,800 |
| 2022/09/14 | 1,269 | 1,314 | 1,265 | 1,297 | -23 | -1.7% | 59,700 |
| 2022/09/13 | 1,337 | 1,348 | 1,311 | 1,320 | -10 | -0.8% | 49,100 |
| 2022/09/12 | 1,362 | 1,375 | 1,326 | 1,330 | -23 | -1.7% | 61,400 |
| 2022/09/09 | 1,355 | 1,364 | 1,340 | 1,353 | -2 | -0.1% | 51,500 |
| 2022/09/08 | 1,334 | 1,369 | 1,327 | 1,355 | +21 | +1.6% | 73,700 |
| 2022/09/07 | 1,332 | 1,343 | 1,308 | 1,334 | -28 | -2.1% | 60,300 |
| 2022/09/06 | 1,313 | 1,362 | 1,301 | 1,362 | +42 | +3.2% | 72,300 |
| 2022/09/05 | 1,290 | 1,320 | 1,268 | 1,320 | +6 | +0.5% | 68,900 |
| 2022/09/02 | 1,350 | 1,356 | 1,292 | 1,314 | -30 | -2.2% | 101,800 |
| 2022/09/01 | 1,322 | 1,370 | 1,316 | 1,344 | +22 | +1.7% | 218,300 |
| 2022/08/31 | 1,464 | 1,464 | 1,282 | 1,322 | -144 | -9.8% | 480,300 |
| 2022/08/30 | 1,488 | 1,519 | 1,435 | 1,466 | -140 | -8.7% | 416,200 |
| 2022/08/29 | 1,540 | 1,641 | 1,536 | 1,606 | +21 | +1.3% | 196,300 |
501～
550
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
