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 |
---|---|---|---|---|---|---|---|
2022/09/22 | 2,098 | 2,098 | 2,076 | 2,084 | -16 | -0.8% | 18,800 |
2022/09/21 | 2,107 | 2,107 | 2,090 | 2,100 | -7 | -0.3% | 7,600 |
2022/09/20 | 2,097 | 2,128 | 2,089 | 2,107 | +36 | +1.7% | 22,600 |
2022/09/16 | 2,108 | 2,112 | 2,071 | 2,071 | -31 | -1.5% | 19,700 |
2022/09/15 | 2,100 | 2,107 | 2,080 | 2,102 | +7 | +0.3% | 10,900 |
2022/09/14 | 2,071 | 2,104 | 2,071 | 2,095 | -44 | -2.1% | 19,200 |
2022/09/13 | 2,145 | 2,155 | 2,139 | 2,139 | -6 | -0.3% | 16,600 |
2022/09/12 | 2,130 | 2,148 | 2,121 | 2,145 | +38 | +1.8% | 19,600 |
2022/09/09 | 2,116 | 2,123 | 2,097 | 2,107 | -9 | -0.4% | 21,800 |
2022/09/08 | 2,097 | 2,128 | 2,097 | 2,116 | +19 | +0.9% | 15,500 |
2022/09/07 | 2,098 | 2,111 | 2,075 | 2,097 | -13 | -0.6% | 18,100 |
2022/09/06 | 2,085 | 2,126 | 2,084 | 2,110 | +25 | +1.2% | 27,000 |
2022/09/05 | 2,071 | 2,098 | 2,071 | 2,085 | -2 | -0.1% | 18,700 |
2022/09/02 | 2,100 | 2,100 | 2,062 | 2,087 | -17 | -0.8% | 20,000 |
2022/09/01 | 2,108 | 2,114 | 2,090 | 2,104 | -11 | -0.5% | 26,700 |
2022/08/31 | 2,091 | 2,115 | 2,091 | 2,115 | +6 | +0.3% | 10,200 |
2022/08/30 | 2,088 | 2,109 | 2,076 | 2,109 | +36 | +1.7% | 13,700 |
2022/08/29 | 2,083 | 2,086 | 2,025 | 2,073 | -47 | -2.2% | 18,200 |
2022/08/26 | 2,158 | 2,158 | 2,116 | 2,120 | -14 | -0.7% | 23,700 |
2022/08/25 | 2,120 | 2,141 | 2,107 | 2,134 | +31 | +1.5% | 31,400 |
2022/08/24 | 2,084 | 2,110 | 2,084 | 2,103 | +19 | +0.9% | 15,500 |
2022/08/23 | 2,056 | 2,084 | 2,050 | 2,084 | +8 | +0.4% | 9,100 |
2022/08/22 | 2,070 | 2,076 | 2,050 | 2,076 | -2 | -0.1% | 15,700 |
2022/08/19 | 2,077 | 2,086 | 2,067 | 2,078 | +6 | +0.3% | 28,700 |
2022/08/18 | 2,070 | 2,081 | 2,052 | 2,072 | -32 | -1.5% | 27,900 |
2022/08/17 | 2,081 | 2,110 | 2,081 | 2,104 | +23 | +1.1% | 19,700 |
2022/08/16 | 2,111 | 2,111 | 2,073 | 2,081 | -34 | -1.6% | 25,800 |
2022/08/15 | 2,098 | 2,116 | 2,085 | 2,115 | +34 | +1.6% | 25,100 |
2022/08/12 | 2,050 | 2,086 | 2,050 | 2,081 | +45 | +2.2% | 33,000 |
2022/08/10 | 2,038 | 2,041 | 2,014 | 2,036 | -14 | -0.7% | 21,800 |
2022/08/09 | 2,064 | 2,089 | 2,044 | 2,050 | -35 | -1.7% | 24,800 |
2022/08/08 | 2,054 | 2,086 | 2,044 | 2,085 | +23 | +1.1% | 29,100 |
2022/08/05 | 2,052 | 2,066 | 2,035 | 2,062 | +10 | +0.5% | 52,400 |
2022/08/04 | 2,023 | 2,068 | 1,995 | 2,052 | +29 | +1.4% | 90,200 |
2022/08/03 | 2,056 | 2,083 | 2,019 | 2,023 | +72 | +3.7% | 202,600 |
2022/08/02 | 1,940 | 1,995 | 1,933 | 1,951 | +15 | +0.8% | 113,500 |
2022/08/01 | 1,911 | 1,936 | 1,891 | 1,936 | +50 | +2.7% | 32,600 |
2022/07/29 | 1,927 | 1,928 | 1,879 | 1,886 | -25 | -1.3% | 33,700 |
2022/07/28 | 1,908 | 1,911 | 1,883 | 1,911 | +28 | +1.5% | 93,800 |
2022/07/27 | 1,866 | 1,888 | 1,853 | 1,883 | +9 | +0.5% | 19,400 |
2022/07/26 | 1,865 | 1,874 | 1,850 | 1,874 | +2 | +0.1% | 23,900 |
2022/07/25 | 1,887 | 1,887 | 1,845 | 1,872 | -4 | -0.2% | 22,500 |
2022/07/22 | 1,852 | 1,880 | 1,852 | 1,876 | +32 | +1.7% | 22,100 |
2022/07/21 | 1,835 | 1,844 | 1,820 | 1,844 | +11 | +0.6% | 17,000 |
2022/07/20 | 1,820 | 1,841 | 1,820 | 1,833 | +21 | +1.2% | 19,600 |
2022/07/19 | 1,799 | 1,812 | 1,780 | 1,812 | +40 | +2.3% | 28,400 |
2022/07/15 | 1,798 | 1,798 | 1,770 | 1,772 | -15 | -0.8% | 17,200 |
2022/07/14 | 1,770 | 1,793 | 1,769 | 1,787 | +7 | +0.4% | 17,700 |
2022/07/13 | 1,770 | 1,800 | 1,770 | 1,780 | -6 | -0.3% | 11,100 |
2022/07/12 | 1,823 | 1,823 | 1,775 | 1,786 | -29 | -1.6% | 23,000 |
501~
550
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 | 287,000円 | +0.4% | +2.2% | 4.36% | 7.77倍 | 1.03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 | 138,500円 | +6.9% | +10.4% | 3.90% | 12.94倍 | 0.93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 | 103,000円 | +2.9% | -19.3% | 4.37% | 5.96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 | 198,300円 | -6.7% | -51.4% | 5.55% | 12.49倍 | 0.63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 | 143,000円 | +4.0% | -6.1% | 4.76% | 5.65倍 | 0.47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