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 |
---|---|---|---|---|---|---|---|
2021/04/16 | 1,783 | 1,810 | 1,767 | 1,805 | +22 | +1.2% | 35,200 |
2021/04/15 | 1,781 | 1,783 | 1,758 | 1,783 | +6 | +0.3% | 9,800 |
2021/04/14 | 1,781 | 1,781 | 1,756 | 1,777 | -8 | -0.4% | 12,600 |
2021/04/13 | 1,814 | 1,822 | 1,770 | 1,785 | -29 | -1.6% | 21,000 |
2021/04/12 | 1,858 | 1,867 | 1,800 | 1,814 | -37 | -2% | 20,300 |
2021/04/09 | 1,806 | 1,863 | 1,805 | 1,851 | +45 | +2.5% | 27,900 |
2021/04/08 | 1,839 | 1,842 | 1,790 | 1,806 | -41 | -2.2% | 30,100 |
2021/04/07 | 1,790 | 1,862 | 1,790 | 1,847 | +57 | +3.2% | 29,200 |
2021/04/06 | 1,868 | 1,868 | 1,790 | 1,790 | -70 | -3.8% | 42,900 |
2021/04/05 | 1,817 | 1,870 | 1,803 | 1,860 | +58 | +3.2% | 26,800 |
2021/04/02 | 1,785 | 1,806 | 1,778 | 1,802 | +42 | +2.4% | 10,100 |
2021/04/01 | 1,801 | 1,826 | 1,760 | 1,760 | -41 | -2.3% | 28,400 |
2021/03/31 | 1,836 | 1,866 | 1,801 | 1,801 | -60 | -3.2% | 16,800 |
2021/03/30 | 1,857 | 1,879 | 1,830 | 1,861 | +9 | +0.5% | 24,200 |
2021/03/29 | 1,872 | 1,872 | 1,803 | 1,852 | -20 | -1.1% | 35,300 |
2021/03/26 | 1,820 | 1,900 | 1,817 | 1,872 | +55 | +3% | 52,100 |
2021/03/25 | 1,730 | 1,817 | 1,730 | 1,817 | +108 | +6.3% | 52,100 |
2021/03/24 | 1,696 | 1,718 | 1,682 | 1,709 | +2 | +0.1% | 24,500 |
2021/03/23 | 1,718 | 1,744 | 1,704 | 1,707 | +5 | +0.3% | 26,100 |
2021/03/22 | 1,699 | 1,713 | 1,683 | 1,702 | -14 | -0.8% | 31,900 |
2021/03/19 | 1,681 | 1,716 | 1,675 | 1,716 | +14 | +0.8% | 22,500 |
2021/03/18 | 1,693 | 1,708 | 1,683 | 1,702 | +9 | +0.5% | 17,800 |
2021/03/17 | 1,685 | 1,700 | 1,683 | 1,693 | -7 | -0.4% | 16,900 |
2021/03/16 | 1,720 | 1,720 | 1,686 | 1,700 | -18 | -1% | 30,700 |
2021/03/15 | 1,670 | 1,718 | 1,667 | 1,718 | +47 | +2.8% | 38,500 |
2021/03/12 | 1,676 | 1,692 | 1,647 | 1,671 | -6 | -0.4% | 32,200 |
2021/03/11 | 1,634 | 1,682 | 1,620 | 1,677 | +43 | +2.6% | 41,500 |
2021/03/10 | 1,627 | 1,650 | 1,616 | 1,634 | -8 | -0.5% | 34,400 |
2021/03/09 | 1,595 | 1,642 | 1,570 | 1,642 | +55 | +3.5% | 50,900 |
2021/03/08 | 1,590 | 1,605 | 1,571 | 1,587 | +21 | +1.3% | 29,300 |
2021/03/05 | 1,536 | 1,566 | 1,512 | 1,566 | +29 | +1.9% | 33,600 |
2021/03/04 | 1,505 | 1,538 | 1,498 | 1,537 | +9 | +0.6% | 35,000 |
2021/03/03 | 1,506 | 1,529 | 1,499 | 1,528 | +22 | +1.5% | 32,000 |
2021/03/02 | 1,510 | 1,515 | 1,485 | 1,506 | ±0 | ±0% | 69,800 |
2021/03/01 | 1,442 | 1,510 | 1,442 | 1,506 | +65 | +4.5% | 46,100 |
2021/02/26 | 1,462 | 1,480 | 1,431 | 1,441 | -47 | -3.2% | 75,500 |
2021/02/25 | 1,497 | 1,508 | 1,475 | 1,488 | -9 | -0.6% | 45,200 |
2021/02/24 | 1,543 | 1,550 | 1,496 | 1,497 | -70 | -4.5% | 45,900 |
2021/02/22 | 1,583 | 1,587 | 1,558 | 1,567 | -40 | -2.5% | 50,400 |
2021/02/19 | 1,588 | 1,635 | 1,580 | 1,607 | +56 | +3.6% | 101,200 |
2021/02/18 | 1,591 | 1,591 | 1,535 | 1,551 | -40 | -2.5% | 45,900 |
2021/02/17 | 1,602 | 1,617 | 1,587 | 1,591 | -11 | -0.7% | 31,500 |
2021/02/16 | 1,594 | 1,608 | 1,581 | 1,602 | +11 | +0.7% | 31,200 |
2021/02/15 | 1,613 | 1,613 | 1,584 | 1,591 | -4 | -0.3% | 25,800 |
2021/02/12 | 1,630 | 1,630 | 1,591 | 1,595 | -20 | -1.2% | 25,800 |
2021/02/10 | 1,631 | 1,637 | 1,615 | 1,615 | -20 | -1.2% | 21,000 |
2021/02/09 | 1,680 | 1,680 | 1,623 | 1,635 | -25 | -1.5% | 23,100 |
2021/02/08 | 1,701 | 1,701 | 1,639 | 1,660 | -75 | -4.3% | 39,600 |
2021/02/05 | 1,703 | 1,745 | 1,699 | 1,735 | +32 | +1.9% | 26,800 |
2021/02/04 | 1,689 | 1,709 | 1,675 | 1,703 | +13 | +0.8% | 23,900 |
851~
900
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