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 |
---|---|---|---|---|---|---|---|
2022/02/10 | 1,921 | 1,941 | 1,906 | 1,929 | +11 | +0.6% | 16,600 |
2022/02/09 | 1,886 | 1,919 | 1,858 | 1,918 | +46 | +2.5% | 37,400 |
2022/02/08 | 1,904 | 1,914 | 1,858 | 1,872 | -162 | -8% | 93,700 |
2022/02/07 | 2,038 | 2,050 | 2,025 | 2,034 | ±0 | ±0% | 31,200 |
2022/02/04 | 2,000 | 2,034 | 1,984 | 2,034 | +35 | +1.8% | 10,900 |
2022/02/03 | 2,048 | 2,048 | 1,989 | 1,999 | -49 | -2.4% | 21,200 |
2022/02/02 | 1,949 | 2,048 | 1,949 | 2,048 | +85 | +4.3% | 23,900 |
2022/02/01 | 1,971 | 2,014 | 1,958 | 1,963 | -17 | -0.9% | 40,300 |
2022/01/31 | 1,914 | 1,980 | 1,914 | 1,980 | +66 | +3.4% | 18,800 |
2022/01/28 | 1,907 | 1,932 | 1,889 | 1,914 | +23 | +1.2% | 19,800 |
2022/01/27 | 1,994 | 2,003 | 1,890 | 1,891 | -82 | -4.2% | 27,000 |
2022/01/26 | 1,960 | 2,005 | 1,957 | 1,973 | +8 | +0.4% | 42,500 |
2022/01/25 | 2,004 | 2,007 | 1,959 | 1,965 | -53 | -2.6% | 21,700 |
2022/01/24 | 1,976 | 2,022 | 1,955 | 2,018 | +30 | +1.5% | 15,900 |
2022/01/21 | 2,005 | 2,005 | 1,954 | 1,988 | -17 | -0.8% | 11,600 |
2022/01/20 | 1,986 | 2,027 | 1,970 | 2,005 | +24 | +1.2% | 20,200 |
2022/01/19 | 2,073 | 2,073 | 1,975 | 1,981 | -93 | -4.5% | 27,200 |
2022/01/18 | 2,135 | 2,146 | 2,068 | 2,074 | -61 | -2.9% | 20,800 |
2022/01/17 | 2,123 | 2,161 | 2,123 | 2,135 | +13 | +0.6% | 14,000 |
2022/01/14 | 2,112 | 2,183 | 2,072 | 2,122 | +13 | +0.6% | 67,300 |
2022/01/13 | 2,101 | 2,121 | 2,095 | 2,109 | ±0 | ±0% | 16,900 |
2022/01/12 | 2,098 | 2,126 | 2,098 | 2,109 | +11 | +0.5% | 6,800 |
2022/01/11 | 2,101 | 2,110 | 2,063 | 2,098 | -3 | -0.1% | 18,300 |
2022/01/07 | 2,105 | 2,120 | 2,083 | 2,101 | +7 | +0.3% | 18,200 |
2022/01/06 | 2,113 | 2,130 | 2,083 | 2,094 | -69 | -3.2% | 24,300 |
2022/01/05 | 2,167 | 2,168 | 2,131 | 2,163 | -12 | -0.6% | 13,400 |
2022/01/04 | 2,162 | 2,184 | 2,159 | 2,175 | +29 | +1.4% | 19,700 |
2021/12/30 | 2,160 | 2,162 | 2,129 | 2,146 | -2 | -0.1% | 9,600 |
2021/12/29 | 2,137 | 2,152 | 2,112 | 2,148 | -72 | -3.2% | 41,300 |
2021/12/28 | 2,179 | 2,225 | 2,171 | 2,220 | +58 | +2.7% | 67,900 |
2021/12/27 | 2,149 | 2,169 | 2,127 | 2,162 | +30 | +1.4% | 17,700 |
2021/12/24 | 2,116 | 2,139 | 2,116 | 2,132 | +22 | +1% | 15,500 |
2021/12/23 | 2,075 | 2,127 | 2,075 | 2,110 | +18 | +0.9% | 15,000 |
2021/12/22 | 2,088 | 2,109 | 2,076 | 2,092 | +8 | +0.4% | 13,100 |
2021/12/21 | 2,095 | 2,095 | 2,041 | 2,084 | +35 | +1.7% | 19,200 |
2021/12/20 | 2,123 | 2,123 | 2,049 | 2,049 | -81 | -3.8% | 34,600 |
2021/12/17 | 2,129 | 2,144 | 2,115 | 2,130 | -1 | ±0% | 22,700 |
2021/12/16 | 2,123 | 2,135 | 2,099 | 2,131 | +37 | +1.8% | 16,200 |
2021/12/15 | 2,095 | 2,104 | 2,090 | 2,094 | +5 | +0.2% | 6,400 |
2021/12/14 | 2,097 | 2,116 | 2,082 | 2,089 | -13 | -0.6% | 25,800 |
2021/12/13 | 2,114 | 2,114 | 2,095 | 2,102 | +2 | +0.1% | 11,100 |
2021/12/10 | 2,112 | 2,115 | 2,097 | 2,100 | -11 | -0.5% | 15,500 |
2021/12/09 | 2,128 | 2,130 | 2,105 | 2,111 | -20 | -0.9% | 11,400 |
2021/12/08 | 2,137 | 2,137 | 2,113 | 2,131 | +36 | +1.7% | 16,800 |
2021/12/07 | 2,066 | 2,102 | 2,056 | 2,095 | +29 | +1.4% | 32,000 |
2021/12/06 | 2,079 | 2,082 | 2,060 | 2,066 | +11 | +0.5% | 20,400 |
2021/12/03 | 2,014 | 2,055 | 2,007 | 2,055 | +40 | +2% | 29,500 |
2021/12/02 | 2,006 | 2,036 | 2,000 | 2,015 | -21 | -1% | 21,800 |
2021/12/01 | 2,004 | 2,058 | 1,998 | 2,036 | +22 | +1.1% | 36,500 |
2021/11/30 | 2,047 | 2,080 | 2,014 | 2,014 | +20 | +1% | 27,900 |
651~
700
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 | 288,300円 | +0.4% | +2.2% | 4.34% | 7.81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 | 138,800円 | +6.9% | +10.4% | 3.89% | 12.97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 | 105,100円 | +2.9% | -19.3% | 4.28% | 6.08倍 | 0.50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 | 199,500円 | -6.7% | -51.4% | 5.51% | 12.57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 | 144,500円 | +4.0% | -6.1% | 4.71% | 5.71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