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 |
---|---|---|---|---|---|---|---|
2022/07/11 | 1,818 | 1,835 | 1,800 | 1,815 | +16 | +0.9% | 37,500 |
2022/07/08 | 1,796 | 1,831 | 1,791 | 1,799 | -6 | -0.3% | 43,800 |
2022/07/07 | 1,773 | 1,816 | 1,771 | 1,805 | +34 | +1.9% | 28,000 |
2022/07/06 | 1,778 | 1,793 | 1,760 | 1,771 | -26 | -1.4% | 26,300 |
2022/07/05 | 1,790 | 1,812 | 1,775 | 1,797 | +22 | +1.2% | 23,800 |
2022/07/04 | 1,803 | 1,803 | 1,745 | 1,775 | -6 | -0.3% | 28,400 |
2022/07/01 | 1,782 | 1,799 | 1,765 | 1,781 | +2 | +0.1% | 25,300 |
2022/06/30 | 1,827 | 1,834 | 1,775 | 1,779 | -54 | -2.9% | 63,100 |
2022/06/29 | 1,843 | 1,880 | 1,833 | 1,833 | -75 | -3.9% | 46,400 |
2022/06/28 | 1,887 | 1,908 | 1,880 | 1,908 | +9 | +0.5% | 60,800 |
2022/06/27 | 1,864 | 1,906 | 1,853 | 1,899 | +55 | +3% | 36,700 |
2022/06/24 | 1,837 | 1,851 | 1,824 | 1,844 | +4 | +0.2% | 20,400 |
2022/06/23 | 1,843 | 1,867 | 1,827 | 1,840 | -18 | -1% | 28,700 |
2022/06/22 | 1,900 | 1,900 | 1,850 | 1,858 | -28 | -1.5% | 19,800 |
2022/06/21 | 1,851 | 1,886 | 1,851 | 1,886 | +49 | +2.7% | 17,300 |
2022/06/20 | 1,882 | 1,890 | 1,827 | 1,837 | -47 | -2.5% | 29,000 |
2022/06/17 | 1,903 | 1,903 | 1,856 | 1,884 | -59 | -3% | 37,100 |
2022/06/16 | 1,941 | 1,965 | 1,935 | 1,943 | +17 | +0.9% | 13,100 |
2022/06/15 | 1,950 | 1,954 | 1,921 | 1,926 | -25 | -1.3% | 40,900 |
2022/06/14 | 1,950 | 1,956 | 1,919 | 1,951 | -11 | -0.6% | 18,000 |
2022/06/13 | 1,954 | 1,984 | 1,954 | 1,962 | -38 | -1.9% | 18,100 |
2022/06/10 | 2,010 | 2,017 | 1,995 | 2,000 | -37 | -1.8% | 31,000 |
2022/06/09 | 2,053 | 2,053 | 2,016 | 2,037 | -14 | -0.7% | 30,200 |
2022/06/08 | 2,056 | 2,082 | 2,051 | 2,051 | -5 | -0.2% | 14,800 |
2022/06/07 | 2,076 | 2,092 | 2,052 | 2,056 | -12 | -0.6% | 13,600 |
2022/06/06 | 2,051 | 2,077 | 2,040 | 2,068 | -4 | -0.2% | 19,800 |
2022/06/03 | 2,078 | 2,107 | 2,067 | 2,072 | -6 | -0.3% | 17,300 |
2022/06/02 | 2,095 | 2,095 | 2,057 | 2,078 | -47 | -2.2% | 23,600 |
2022/06/01 | 2,084 | 2,143 | 2,084 | 2,125 | +53 | +2.6% | 31,700 |
2022/05/31 | 2,079 | 2,084 | 2,061 | 2,072 | -7 | -0.3% | 15,400 |
2022/05/30 | 2,058 | 2,085 | 2,058 | 2,079 | +11 | +0.5% | 22,500 |
2022/05/27 | 2,095 | 2,095 | 2,054 | 2,068 | +5 | +0.2% | 20,600 |
2022/05/26 | 2,064 | 2,093 | 2,050 | 2,063 | -16 | -0.8% | 32,800 |
2022/05/25 | 2,094 | 2,095 | 2,060 | 2,079 | -20 | -1% | 24,000 |
2022/05/24 | 2,075 | 2,099 | 2,060 | 2,099 | +29 | +1.4% | 19,700 |
2022/05/23 | 2,092 | 2,092 | 2,051 | 2,070 | -9 | -0.4% | 17,700 |
2022/05/20 | 2,050 | 2,079 | 2,045 | 2,079 | +13 | +0.6% | 10,600 |
2022/05/19 | 2,066 | 2,079 | 2,040 | 2,066 | -48 | -2.3% | 23,500 |
2022/05/18 | 2,084 | 2,120 | 2,084 | 2,114 | +58 | +2.8% | 33,700 |
2022/05/17 | 2,014 | 2,070 | 2,013 | 2,056 | +57 | +2.9% | 26,100 |
2022/05/16 | 2,066 | 2,080 | 1,992 | 1,999 | -53 | -2.6% | 61,700 |
2022/05/13 | 2,017 | 2,052 | 1,994 | 2,052 | +21 | +1% | 24,200 |
2022/05/12 | 2,020 | 2,065 | 2,004 | 2,031 | +16 | +0.8% | 38,800 |
2022/05/11 | 1,998 | 2,053 | 1,974 | 2,015 | +9 | +0.4% | 62,500 |
2022/05/10 | 1,965 | 2,038 | 1,930 | 2,006 | +128 | +6.8% | 180,800 |
2022/05/09 | 1,950 | 1,950 | 1,878 | 1,878 | -60 | -3.1% | 20,800 |
2022/05/06 | 1,876 | 1,944 | 1,875 | 1,938 | +77 | +4.1% | 24,900 |
2022/05/02 | 1,875 | 1,900 | 1,849 | 1,861 | -29 | -1.5% | 14,700 |
2022/04/28 | 1,799 | 1,890 | 1,799 | 1,890 | +94 | +5.2% | 20,600 |
2022/04/27 | 1,768 | 1,804 | 1,764 | 1,796 | -12 | -0.7% | 25,500 |
551~
600
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 | 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