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 |
---|---|---|---|---|---|---|---|
2021/09/14 | 2,430 | 2,455 | 2,424 | 2,455 | +25 | +1% | 38,600 |
2021/09/13 | 2,402 | 2,430 | 2,401 | 2,430 | +15 | +0.6% | 28,300 |
2021/09/10 | 2,385 | 2,420 | 2,343 | 2,415 | +30 | +1.3% | 64,400 |
2021/09/09 | 2,364 | 2,390 | 2,361 | 2,385 | -4 | -0.2% | 17,600 |
2021/09/08 | 2,397 | 2,397 | 2,375 | 2,389 | -1 | ±0% | 22,800 |
2021/09/07 | 2,375 | 2,399 | 2,363 | 2,390 | +45 | +1.9% | 42,600 |
2021/09/06 | 2,320 | 2,345 | 2,310 | 2,345 | +56 | +2.4% | 27,200 |
2021/09/03 | 2,285 | 2,307 | 2,267 | 2,289 | +6 | +0.3% | 29,800 |
2021/09/02 | 2,223 | 2,283 | 2,222 | 2,283 | +67 | +3% | 31,000 |
2021/09/01 | 2,240 | 2,256 | 2,202 | 2,216 | -22 | -1% | 19,300 |
2021/08/31 | 2,155 | 2,246 | 2,146 | 2,238 | +78 | +3.6% | 36,000 |
2021/08/30 | 2,099 | 2,160 | 2,099 | 2,160 | +80 | +3.8% | 17,900 |
2021/08/27 | 2,059 | 2,091 | 2,042 | 2,080 | -12 | -0.6% | 13,000 |
2021/08/26 | 2,100 | 2,102 | 2,079 | 2,092 | -1 | ±0% | 17,500 |
2021/08/25 | 2,085 | 2,095 | 2,068 | 2,093 | ±0 | ±0% | 15,800 |
2021/08/24 | 2,083 | 2,112 | 2,083 | 2,093 | +10 | +0.5% | 21,500 |
2021/08/23 | 2,043 | 2,089 | 2,035 | 2,083 | +67 | +3.3% | 22,300 |
2021/08/20 | 2,052 | 2,065 | 1,990 | 2,016 | -36 | -1.8% | 51,100 |
2021/08/19 | 2,147 | 2,147 | 2,050 | 2,052 | -95 | -4.4% | 32,400 |
2021/08/18 | 2,171 | 2,175 | 2,130 | 2,147 | -22 | -1% | 26,300 |
2021/08/17 | 2,178 | 2,211 | 2,169 | 2,169 | -9 | -0.4% | 41,400 |
2021/08/16 | 2,192 | 2,210 | 2,172 | 2,178 | ±0 | ±0% | 55,100 |
2021/08/13 | 2,159 | 2,184 | 2,121 | 2,178 | +24 | +1.1% | 29,100 |
2021/08/12 | 2,155 | 2,165 | 2,144 | 2,154 | -2 | -0.1% | 22,100 |
2021/08/11 | 2,145 | 2,160 | 2,123 | 2,156 | +1 | ±0% | 21,500 |
2021/08/10 | 2,168 | 2,168 | 2,149 | 2,155 | -9 | -0.4% | 24,900 |
2021/08/06 | 2,150 | 2,165 | 2,137 | 2,164 | +7 | +0.3% | 58,200 |
2021/08/05 | 2,180 | 2,240 | 2,144 | 2,157 | -6 | -0.3% | 67,800 |
2021/08/04 | 2,171 | 2,180 | 2,118 | 2,163 | -14 | -0.6% | 95,300 |
2021/08/03 | 2,225 | 2,264 | 2,129 | 2,177 | +232 | +11.9% | 313,100 |
2021/08/02 | 1,966 | 1,982 | 1,913 | 1,945 | +4 | +0.2% | 31,200 |
2021/07/30 | 1,963 | 1,963 | 1,930 | 1,941 | -21 | -1.1% | 6,800 |
2021/07/29 | 1,966 | 1,966 | 1,950 | 1,962 | +6 | +0.3% | 6,200 |
2021/07/28 | 1,980 | 1,980 | 1,947 | 1,956 | -20 | -1% | 8,700 |
2021/07/27 | 1,990 | 2,000 | 1,971 | 1,976 | -4 | -0.2% | 8,300 |
2021/07/26 | 1,948 | 1,993 | 1,948 | 1,980 | +49 | +2.5% | 16,700 |
2021/07/21 | 1,952 | 1,952 | 1,915 | 1,931 | +29 | +1.5% | 16,900 |
2021/07/20 | 1,906 | 1,928 | 1,900 | 1,902 | -28 | -1.5% | 18,400 |
2021/07/19 | 1,963 | 1,963 | 1,929 | 1,930 | -49 | -2.5% | 7,700 |
2021/07/16 | 1,955 | 1,987 | 1,945 | 1,979 | +24 | +1.2% | 6,200 |
2021/07/15 | 1,980 | 1,985 | 1,952 | 1,955 | -30 | -1.5% | 7,100 |
2021/07/14 | 1,985 | 2,002 | 1,985 | 1,985 | -15 | -0.8% | 8,200 |
2021/07/13 | 1,980 | 2,006 | 1,976 | 2,000 | +20 | +1% | 17,600 |
2021/07/12 | 1,998 | 1,998 | 1,966 | 1,980 | +20 | +1% | 12,500 |
2021/07/09 | 1,917 | 1,976 | 1,905 | 1,960 | +43 | +2.2% | 28,800 |
2021/07/08 | 1,950 | 1,958 | 1,917 | 1,917 | -47 | -2.4% | 10,100 |
2021/07/07 | 1,975 | 1,989 | 1,956 | 1,964 | -28 | -1.4% | 6,700 |
2021/07/06 | 1,985 | 2,000 | 1,980 | 1,992 | ±0 | ±0% | 4,900 |
2021/07/05 | 1,972 | 2,001 | 1,969 | 1,992 | -8 | -0.4% | 11,700 |
2021/07/02 | 1,985 | 2,002 | 1,972 | 2,000 | +18 | +0.9% | 6,900 |
751~
800
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