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 |
---|---|---|---|---|---|---|---|
2022/12/07 | 2,375 | 2,411 | 2,358 | 2,377 | -7 | -0.3% | 35,000 |
2022/12/06 | 2,375 | 2,402 | 2,375 | 2,384 | -26 | -1.1% | 29,700 |
2022/12/05 | 2,399 | 2,419 | 2,369 | 2,410 | +8 | +0.3% | 46,200 |
2022/12/02 | 2,452 | 2,452 | 2,382 | 2,402 | -59 | -2.4% | 35,800 |
2022/12/01 | 2,480 | 2,498 | 2,446 | 2,461 | +15 | +0.6% | 30,600 |
2022/11/30 | 2,440 | 2,463 | 2,437 | 2,446 | -1 | ±0% | 22,500 |
2022/11/29 | 2,455 | 2,468 | 2,438 | 2,447 | -24 | -1% | 29,000 |
2022/11/28 | 2,479 | 2,499 | 2,446 | 2,471 | +7 | +0.3% | 37,700 |
2022/11/25 | 2,480 | 2,480 | 2,426 | 2,464 | -5 | -0.2% | 39,800 |
2022/11/24 | 2,450 | 2,479 | 2,445 | 2,469 | +39 | +1.6% | 37,600 |
2022/11/22 | 2,413 | 2,450 | 2,413 | 2,430 | +6 | +0.2% | 33,500 |
2022/11/21 | 2,399 | 2,424 | 2,387 | 2,424 | +53 | +2.2% | 26,700 |
2022/11/18 | 2,351 | 2,405 | 2,351 | 2,371 | +2 | +0.1% | 36,100 |
2022/11/17 | 2,390 | 2,390 | 2,351 | 2,369 | -21 | -0.9% | 28,100 |
2022/11/16 | 2,398 | 2,424 | 2,360 | 2,390 | +2 | +0.1% | 52,000 |
2022/11/15 | 2,325 | 2,390 | 2,307 | 2,388 | +81 | +3.5% | 50,000 |
2022/11/14 | 2,389 | 2,389 | 2,307 | 2,307 | -86 | -3.6% | 33,100 |
2022/11/11 | 2,371 | 2,393 | 2,347 | 2,393 | +72 | +3.1% | 58,200 |
2022/11/10 | 2,335 | 2,357 | 2,291 | 2,321 | -26 | -1.1% | 51,700 |
2022/11/09 | 2,336 | 2,378 | 2,333 | 2,347 | +17 | +0.7% | 49,800 |
2022/11/08 | 2,290 | 2,358 | 2,285 | 2,330 | +25 | +1.1% | 62,100 |
2022/11/07 | 2,205 | 2,349 | 2,140 | 2,305 | +115 | +5.3% | 184,500 |
2022/11/04 | 2,164 | 2,194 | 2,158 | 2,190 | +39 | +1.8% | 72,300 |
2022/11/02 | 2,162 | 2,169 | 2,147 | 2,151 | -5 | -0.2% | 46,800 |
2022/11/01 | 2,140 | 2,176 | 2,126 | 2,156 | +29 | +1.4% | 40,600 |
2022/10/31 | 2,108 | 2,132 | 2,075 | 2,127 | +63 | +3.1% | 28,000 |
2022/10/28 | 2,062 | 2,095 | 2,055 | 2,064 | -20 | -1% | 66,900 |
2022/10/27 | 2,070 | 2,084 | 2,060 | 2,084 | +7 | +0.3% | 17,200 |
2022/10/26 | 2,140 | 2,140 | 2,073 | 2,077 | -45 | -2.1% | 27,400 |
2022/10/25 | 2,117 | 2,131 | 2,108 | 2,122 | +26 | +1.2% | 40,600 |
2022/10/24 | 2,070 | 2,111 | 2,070 | 2,096 | +76 | +3.8% | 42,600 |
2022/10/21 | 2,034 | 2,051 | 2,020 | 2,020 | -18 | -0.9% | 15,300 |
2022/10/20 | 2,044 | 2,047 | 2,023 | 2,038 | -2 | -0.1% | 12,600 |
2022/10/19 | 2,043 | 2,050 | 2,027 | 2,040 | -14 | -0.7% | 14,400 |
2022/10/18 | 2,020 | 2,062 | 2,020 | 2,054 | +45 | +2.2% | 33,800 |
2022/10/17 | 2,007 | 2,017 | 2,003 | 2,009 | -17 | -0.8% | 17,700 |
2022/10/14 | 2,045 | 2,049 | 2,009 | 2,026 | +28 | +1.4% | 36,700 |
2022/10/13 | 1,989 | 2,007 | 1,989 | 1,998 | -2 | -0.1% | 21,600 |
2022/10/12 | 2,000 | 2,009 | 1,994 | 2,000 | -5 | -0.2% | 31,100 |
2022/10/11 | 2,047 | 2,048 | 2,005 | 2,005 | -77 | -3.7% | 46,600 |
2022/10/07 | 2,065 | 2,089 | 2,050 | 2,082 | +2 | +0.1% | 21,900 |
2022/10/06 | 2,045 | 2,083 | 2,045 | 2,080 | +50 | +2.5% | 36,200 |
2022/10/05 | 2,064 | 2,070 | 2,028 | 2,030 | -9 | -0.4% | 31,300 |
2022/10/04 | 2,029 | 2,046 | 2,024 | 2,039 | +50 | +2.5% | 19,600 |
2022/10/03 | 1,994 | 2,007 | 1,972 | 1,989 | -12 | -0.6% | 20,200 |
2022/09/30 | 2,021 | 2,025 | 2,000 | 2,001 | -24 | -1.2% | 23,900 |
2022/09/29 | 2,032 | 2,049 | 2,008 | 2,025 | +5 | +0.2% | 31,300 |
2022/09/28 | 2,026 | 2,040 | 1,982 | 2,020 | -17 | -0.8% | 35,800 |
2022/09/27 | 2,040 | 2,058 | 2,025 | 2,037 | +11 | +0.5% | 24,000 |
2022/09/26 | 2,067 | 2,067 | 2,026 | 2,026 | -58 | -2.8% | 34,600 |
451~
500
件表示中 / 5709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 | 286,400円 | +0.4% | +2.2% | 4.36% | 7.76倍 | 1.02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 |
シモジマ | 137,300円 | +6.9% | +10.4% | 3.93% | 12.83倍 | 0.92倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。FCのパッケージプラザを展開、通販強化 |
JKHD | 102,700円 | +2.9% | -19.3% | 4.38% | 5.94倍 | 0.49倍 |
|
合板・建材の専門商社。国内シェア1割強でトップ。M&Aで業容拡大推進。建材製造子会社も |
サンワテクノス | 195,300円 | -6.7% | -51.4% | 5.63% | 12.31倍 | 0.62倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
佐藤商 | 141,600円 | +4.0% | -6.1% | 4.80% | 5.60倍 | 0.46倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
市場注目の銘柄
チャート関連のコラム