ダイトロンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,485 | 3,545 | 3,460 | 3,525 | -10 | -0.3% | 23,800 |
| 2025/05/21 | 3,530 | 3,630 | 3,530 | 3,535 | +5 | +0.1% | 47,800 |
| 2025/05/20 | 3,525 | 3,570 | 3,515 | 3,530 | +20 | +0.6% | 34,400 |
| 2025/05/19 | 3,470 | 3,520 | 3,445 | 3,510 | +35 | +1% | 28,200 |
| 2025/05/16 | 3,440 | 3,495 | 3,400 | 3,475 | +20 | +0.6% | 31,600 |
| 2025/05/15 | 3,445 | 3,475 | 3,380 | 3,455 | -35 | -1% | 28,700 |
| 2025/05/14 | 3,450 | 3,490 | 3,415 | 3,490 | +30 | +0.9% | 43,600 |
| 2025/05/13 | 3,500 | 3,500 | 3,440 | 3,460 | +20 | +0.6% | 26,700 |
| 2025/05/12 | 3,380 | 3,450 | 3,375 | 3,440 | +65 | +1.9% | 29,200 |
| 2025/05/09 | 3,320 | 3,405 | 3,315 | 3,375 | +95 | +2.9% | 50,700 |
| 2025/05/08 | 3,310 | 3,310 | 3,225 | 3,280 | -10 | -0.3% | 52,800 |
| 2025/05/07 | 3,290 | 3,425 | 3,180 | 3,290 | +140 | +4.4% | 197,900 |
| 2025/05/02 | 3,150 | 3,205 | 3,100 | 3,150 | +15 | +0.5% | 39,500 |
| 2025/05/01 | 3,180 | 3,200 | 3,110 | 3,135 | -65 | -2% | 33,500 |
| 2025/04/30 | 3,205 | 3,205 | 3,160 | 3,200 | +10 | +0.3% | 16,300 |
| 2025/04/28 | 3,220 | 3,225 | 3,160 | 3,190 | ±0 | ±0% | 25,100 |
| 2025/04/25 | 3,185 | 3,205 | 3,155 | 3,190 | +55 | +1.8% | 30,400 |
| 2025/04/24 | 3,180 | 3,205 | 3,115 | 3,135 | -30 | -0.9% | 19,500 |
| 2025/04/23 | 3,170 | 3,200 | 3,140 | 3,165 | +60 | +1.9% | 20,500 |
| 2025/04/22 | 3,075 | 3,140 | 3,075 | 3,105 | +15 | +0.5% | 18,100 |
| 2025/04/21 | 3,150 | 3,150 | 3,075 | 3,090 | -60 | -1.9% | 29,800 |
| 2025/04/18 | 3,100 | 3,160 | 3,100 | 3,150 | +50 | +1.6% | 12,700 |
| 2025/04/17 | 3,090 | 3,105 | 3,060 | 3,100 | +45 | +1.5% | 23,200 |
| 2025/04/16 | 3,060 | 3,110 | 3,040 | 3,055 | +15 | +0.5% | 39,600 |
| 2025/04/15 | 3,000 | 3,045 | 2,971 | 3,040 | +43 | +1.4% | 23,500 |
| 2025/04/14 | 2,957 | 3,015 | 2,945 | 2,997 | +90 | +3.1% | 26,800 |
| 2025/04/11 | 2,837 | 2,930 | 2,787 | 2,907 | -57 | -1.9% | 33,500 |
| 2025/04/10 | 3,000 | 3,015 | 2,924 | 2,964 | +214 | +7.8% | 58,200 |
| 2025/04/09 | 2,785 | 2,790 | 2,722 | 2,750 | -56 | -2% | 43,800 |
| 2025/04/08 | 2,736 | 2,884 | 2,733 | 2,806 | +157 | +5.9% | 51,200 |
| 2025/04/07 | 2,576 | 2,728 | 2,565 | 2,649 | -277 | -9.5% | 68,000 |
| 2025/04/04 | 3,075 | 3,080 | 2,865 | 2,926 | -219 | -7% | 69,800 |
| 2025/04/03 | 3,120 | 3,170 | 3,090 | 3,145 | -105 | -3.2% | 61,500 |
| 2025/04/02 | 3,270 | 3,270 | 3,235 | 3,250 | -20 | -0.6% | 17,300 |
| 2025/04/01 | 3,285 | 3,315 | 3,260 | 3,270 | -15 | -0.5% | 29,400 |
| 2025/03/31 | 3,330 | 3,330 | 3,235 | 3,285 | -70 | -2.1% | 31,300 |
| 2025/03/28 | 3,320 | 3,370 | 3,300 | 3,355 | -15 | -0.4% | 28,700 |
| 2025/03/27 | 3,310 | 3,370 | 3,300 | 3,370 | +60 | +1.8% | 27,600 |
| 2025/03/26 | 3,305 | 3,310 | 3,265 | 3,310 | -10 | -0.3% | 27,300 |
| 2025/03/25 | 3,285 | 3,320 | 3,265 | 3,320 | +70 | +2.2% | 19,400 |
| 2025/03/24 | 3,285 | 3,295 | 3,245 | 3,250 | -45 | -1.4% | 11,300 |
| 2025/03/21 | 3,280 | 3,295 | 3,250 | 3,295 | +15 | +0.5% | 17,000 |
| 2025/03/19 | 3,285 | 3,350 | 3,275 | 3,280 | -10 | -0.3% | 16,400 |
| 2025/03/18 | 3,270 | 3,295 | 3,250 | 3,290 | +50 | +1.5% | 14,500 |
| 2025/03/17 | 3,290 | 3,290 | 3,240 | 3,240 | -35 | -1.1% | 12,500 |
| 2025/03/14 | 3,245 | 3,290 | 3,245 | 3,275 | +40 | +1.2% | 17,800 |
| 2025/03/13 | 3,295 | 3,295 | 3,225 | 3,235 | -15 | -0.5% | 12,100 |
| 2025/03/12 | 3,250 | 3,275 | 3,220 | 3,250 | ±0 | ±0% | 13,700 |
| 2025/03/11 | 3,240 | 3,250 | 3,200 | 3,250 | -5 | -0.2% | 21,800 |
| 2025/03/10 | 3,265 | 3,300 | 3,250 | 3,255 | -10 | -0.3% | 15,500 |
1～
50
件表示中 / 5859件
類似銘柄と比較する
現在ご覧いただいている「ダイトロン」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 |
|---|---|---|---|---|---|---|---|---|
| ダイトロン | 355,000円 | +1.6% | +0.2% | 4.51% | 8.49倍 | 1.13倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| カナデン | 172,900円 | +7.4% | +20.5% | 4.16% | 9.87倍 | 0.80倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| トーメンデバ | 556,000円 | -5.1% | -11.9% | 4.68% | 7.88倍 | 0.76倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| 八洲電機 | 173,900円 | +2.9% | +6.1% | 2.30% | 9.24倍 | 1.20倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| コンドーテック | 142,000円 | +7.4% | +2.6% | 3.66% | 10.85倍 | 1.00倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
市場注目の銘柄
チャート関連のコラム
