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 |
---|---|---|---|---|---|---|---|
2021/07/01 | 2,004 | 2,004 | 1,976 | 1,982 | -21 | -1% | 12,800 |
2021/06/30 | 2,040 | 2,048 | 2,003 | 2,003 | -15 | -0.7% | 15,100 |
2021/06/29 | 2,000 | 2,020 | 1,998 | 2,018 | -10 | -0.5% | 16,800 |
2021/06/28 | 2,006 | 2,028 | 1,991 | 2,028 | +23 | +1.1% | 24,900 |
2021/06/25 | 2,010 | 2,016 | 1,999 | 2,005 | +2 | +0.1% | 17,300 |
2021/06/24 | 2,010 | 2,013 | 1,970 | 2,003 | -1 | ±0% | 12,700 |
2021/06/23 | 1,992 | 2,010 | 1,990 | 2,004 | +3 | +0.1% | 18,100 |
2021/06/22 | 2,026 | 2,029 | 1,996 | 2,001 | +3 | +0.2% | 18,100 |
2021/06/21 | 1,988 | 2,030 | 1,988 | 1,998 | -24 | -1.2% | 19,900 |
2021/06/18 | 2,037 | 2,055 | 2,010 | 2,022 | -15 | -0.7% | 11,300 |
2021/06/17 | 2,049 | 2,054 | 2,008 | 2,037 | -12 | -0.6% | 17,200 |
2021/06/16 | 2,006 | 2,050 | 2,006 | 2,049 | +29 | +1.4% | 19,000 |
2021/06/15 | 2,011 | 2,027 | 1,981 | 2,020 | +17 | +0.8% | 14,300 |
2021/06/14 | 2,040 | 2,040 | 2,000 | 2,003 | -45 | -2.2% | 13,400 |
2021/06/11 | 2,074 | 2,074 | 2,032 | 2,048 | -2 | -0.1% | 21,100 |
2021/06/10 | 2,064 | 2,064 | 2,026 | 2,050 | -21 | -1% | 11,500 |
2021/06/09 | 2,077 | 2,089 | 2,060 | 2,071 | -11 | -0.5% | 18,000 |
2021/06/08 | 2,010 | 2,083 | 2,006 | 2,082 | +71 | +3.5% | 39,000 |
2021/06/07 | 2,002 | 2,022 | 1,995 | 2,011 | +11 | +0.6% | 34,500 |
2021/06/04 | 2,000 | 2,050 | 1,988 | 2,000 | -5 | -0.2% | 24,700 |
2021/06/03 | 2,016 | 2,016 | 1,988 | 2,005 | +4 | +0.2% | 18,300 |
2021/06/02 | 2,003 | 2,022 | 1,988 | 2,001 | +9 | +0.5% | 32,800 |
2021/06/01 | 1,968 | 2,004 | 1,954 | 1,992 | +33 | +1.7% | 27,800 |
2021/05/31 | 1,959 | 1,962 | 1,923 | 1,959 | ±0 | ±0% | 21,200 |
2021/05/28 | 1,984 | 1,985 | 1,944 | 1,959 | -25 | -1.3% | 17,400 |
2021/05/27 | 1,983 | 1,993 | 1,945 | 1,984 | +1 | +0.1% | 20,000 |
2021/05/26 | 1,998 | 2,039 | 1,971 | 1,983 | +1 | +0.1% | 29,000 |
2021/05/25 | 1,985 | 1,998 | 1,944 | 1,982 | -3 | -0.2% | 20,900 |
2021/05/24 | 1,968 | 1,991 | 1,959 | 1,985 | +22 | +1.1% | 18,900 |
2021/05/21 | 1,950 | 1,972 | 1,936 | 1,963 | +6 | +0.3% | 25,100 |
2021/05/20 | 1,949 | 1,966 | 1,933 | 1,957 | +19 | +1% | 28,200 |
2021/05/19 | 1,936 | 1,956 | 1,911 | 1,938 | -6 | -0.3% | 25,900 |
2021/05/18 | 1,939 | 1,952 | 1,925 | 1,944 | -10 | -0.5% | 13,800 |
2021/05/17 | 1,964 | 1,970 | 1,924 | 1,954 | +21 | +1.1% | 16,400 |
2021/05/14 | 1,957 | 1,985 | 1,933 | 1,933 | +7 | +0.4% | 11,600 |
2021/05/13 | 1,985 | 1,991 | 1,926 | 1,926 | -84 | -4.2% | 38,500 |
2021/05/12 | 1,995 | 2,027 | 1,976 | 2,010 | -13 | -0.6% | 37,900 |
2021/05/11 | 2,031 | 2,052 | 1,986 | 2,023 | -20 | -1% | 48,900 |
2021/05/10 | 1,950 | 2,089 | 1,931 | 2,043 | +84 | +4.3% | 114,400 |
2021/05/07 | 1,876 | 1,959 | 1,859 | 1,959 | +78 | +4.1% | 44,000 |
2021/05/06 | 1,842 | 1,899 | 1,842 | 1,881 | +16 | +0.9% | 29,800 |
2021/04/30 | 1,818 | 1,865 | 1,809 | 1,865 | +56 | +3.1% | 15,700 |
2021/04/28 | 1,830 | 1,830 | 1,803 | 1,809 | -21 | -1.1% | 16,400 |
2021/04/27 | 1,854 | 1,867 | 1,830 | 1,830 | -39 | -2.1% | 22,200 |
2021/04/26 | 1,857 | 1,886 | 1,841 | 1,869 | +16 | +0.9% | 28,200 |
2021/04/23 | 1,835 | 1,869 | 1,812 | 1,853 | +12 | +0.7% | 28,600 |
2021/04/22 | 1,768 | 1,841 | 1,760 | 1,841 | +100 | +5.7% | 42,500 |
2021/04/21 | 1,771 | 1,779 | 1,721 | 1,741 | -40 | -2.2% | 18,300 |
2021/04/20 | 1,779 | 1,790 | 1,766 | 1,781 | -7 | -0.4% | 5,600 |
2021/04/19 | 1,803 | 1,810 | 1,782 | 1,788 | -17 | -0.9% | 15,300 |
801~
850
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