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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,525 | 1,555 | 1,514 | 1,547 | +22 | +1.4% | 41,400 |
| 2022/08/22 | 1,514 | 1,540 | 1,485 | 1,525 | -22 | -1.4% | 55,700 |
| 2022/08/19 | 1,498 | 1,549 | 1,498 | 1,547 | +45 | +3% | 66,100 |
| 2022/08/18 | 1,485 | 1,531 | 1,485 | 1,502 | ±0 | ±0% | 40,400 |
| 2022/08/17 | 1,460 | 1,547 | 1,457 | 1,502 | +76 | +5.3% | 296,800 |
| 2022/08/16 | 1,542 | 1,542 | 1,425 | 1,426 | -116 | -7.5% | 258,000 |
| 2022/08/15 | 1,482 | 1,577 | 1,450 | 1,542 | -118 | -7.1% | 255,200 |
| 2022/08/12 | 1,615 | 1,669 | 1,586 | 1,660 | +52 | +3.2% | 74,800 |
| 2022/08/10 | 1,618 | 1,641 | 1,583 | 1,608 | -48 | -2.9% | 55,800 |
| 2022/08/09 | 1,641 | 1,670 | 1,614 | 1,656 | +30 | +1.8% | 78,800 |
| 2022/08/08 | 1,593 | 1,644 | 1,564 | 1,626 | +55 | +3.5% | 55,600 |
| 2022/08/05 | 1,608 | 1,621 | 1,564 | 1,571 | -51 | -3.1% | 80,300 |
| 2022/08/04 | 1,630 | 1,653 | 1,611 | 1,622 | -20 | -1.2% | 41,200 |
| 2022/08/03 | 1,620 | 1,652 | 1,604 | 1,642 | +36 | +2.2% | 52,000 |
| 2022/08/02 | 1,621 | 1,638 | 1,595 | 1,606 | -40 | -2.4% | 59,700 |
| 2022/08/01 | 1,610 | 1,647 | 1,586 | 1,646 | +7 | +0.4% | 67,500 |
| 2022/07/29 | 1,586 | 1,647 | 1,568 | 1,639 | +46 | +2.9% | 121,100 |
| 2022/07/28 | 1,626 | 1,639 | 1,551 | 1,593 | +2 | +0.1% | 140,400 |
| 2022/07/27 | 1,698 | 1,698 | 1,572 | 1,591 | -107 | -6.3% | 237,500 |
| 2022/07/26 | 1,725 | 1,730 | 1,671 | 1,698 | -10 | -0.6% | 71,400 |
| 2022/07/25 | 1,720 | 1,737 | 1,698 | 1,708 | -4 | -0.2% | 75,500 |
| 2022/07/22 | 1,822 | 1,900 | 1,688 | 1,712 | -131 | -7.1% | 244,300 |
| 2022/07/21 | 1,860 | 1,918 | 1,840 | 1,843 | -29 | -1.5% | 131,200 |
| 2022/07/20 | 1,920 | 1,982 | 1,846 | 1,872 | -38 | -2% | 305,100 |
| 2022/07/19 | 1,748 | 1,910 | 1,720 | 1,910 | +187 | +10.9% | 289,600 |
| 2022/07/15 | 1,718 | 1,724 | 1,662 | 1,723 | +19 | +1.1% | 96,700 |
| 2022/07/14 | 1,640 | 1,707 | 1,624 | 1,704 | +54 | +3.3% | 98,100 |
| 2022/07/13 | 1,653 | 1,706 | 1,636 | 1,650 | -3 | -0.2% | 90,200 |
| 2022/07/12 | 1,646 | 1,694 | 1,636 | 1,653 | -32 | -1.9% | 80,300 |
| 2022/07/11 | 1,700 | 1,719 | 1,652 | 1,685 | +65 | +4% | 152,400 |
| 2022/07/08 | 1,630 | 1,684 | 1,618 | 1,620 | +2 | +0.1% | 152,500 |
| 2022/07/07 | 1,620 | 1,650 | 1,564 | 1,618 | +15 | +0.9% | 74,100 |
| 2022/07/06 | 1,630 | 1,650 | 1,590 | 1,603 | -28 | -1.7% | 82,300 |
| 2022/07/05 | 1,579 | 1,645 | 1,546 | 1,631 | +74 | +4.8% | 156,800 |
| 2022/07/04 | 1,578 | 1,612 | 1,522 | 1,557 | -8 | -0.5% | 228,500 |
| 2022/07/01 | 1,600 | 1,655 | 1,540 | 1,565 | -49 | -3% | 336,700 |
| 2022/06/30 | 1,684 | 1,690 | 1,595 | 1,614 | -82 | -4.8% | 263,200 |
| 2022/06/29 | 1,695 | 1,738 | 1,639 | 1,696 | -23 | -1.3% | 284,900 |
| 2022/06/28 | 1,754 | 1,789 | 1,660 | 1,719 | +41 | +2.4% | 426,800 |
| 2022/06/27 | 1,520 | 1,718 | 1,517 | 1,678 | +201 | +13.6% | 528,800 |
| 2022/06/24 | 1,500 | 1,533 | 1,442 | 1,477 | +40 | +2.8% | 375,000 |
| 2022/06/23 | 1,313 | 1,482 | 1,300 | 1,437 | +141 | +10.9% | 586,700 |
| 2022/06/22 | 1,345 | 1,366 | 1,291 | 1,296 | +5 | +0.4% | 142,900 |
| 2022/06/21 | 1,234 | 1,305 | 1,234 | 1,291 | +76 | +6.3% | 191,100 |
| 2022/06/20 | 1,199 | 1,222 | 1,176 | 1,215 | +30 | +2.5% | 57,600 |
| 2022/06/17 | 1,189 | 1,205 | 1,169 | 1,185 | -34 | -2.8% | 97,800 |
| 2022/06/16 | 1,235 | 1,267 | 1,216 | 1,219 | +8 | +0.7% | 87,400 |
| 2022/06/15 | 1,279 | 1,280 | 1,205 | 1,211 | -56 | -4.4% | 104,500 |
| 2022/06/14 | 1,226 | 1,267 | 1,200 | 1,267 | +21 | +1.7% | 90,700 |
| 2022/06/13 | 1,211 | 1,283 | 1,199 | 1,246 | -1 | -0.1% | 127,600 |
651～
700
件表示中 / 1597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 | 55,700円 | -2.2% | -61.9% | 4.49% | - | 0.48倍 |
|
点火コイル草分け、電動車向けも。旧田淵電機傘下に空調・給湯機器等部材、蓄電システム強化 |
| アルチザ | 58,700円 | +10.3% | +731.1% | 3.41% | 19.75倍 | 0.78倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
| サンコー | 57,600円 | +0.4% | -22.1% | 3.47% | 9.29倍 | 0.33倍 |
|
デジタル家電、車載電装品等の部品を受託生産。金型製作から組み立てまでの一貫生産が強み |
| ネクスＧ | 13,500円 | +57.2% | - | 0.00% | 321.44倍 | 1.19倍 |
|
ＩｏＴ、デジタルコンテンツ関連に力。小売り向け消耗品商社も。フィスコ、ＣＡＩＣＡと親密 |
| 京 写 | 33,600円 | +1.7% | +6.5% | 3.27% | 7.62倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
