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 |
---|---|---|---|---|---|---|---|
2021/02/03 | 1,688 | 1,705 | 1,673 | 1,690 | +13 | +0.8% | 21,000 |
2021/02/02 | 1,640 | 1,677 | 1,629 | 1,677 | +38 | +2.3% | 16,200 |
2021/02/01 | 1,588 | 1,640 | 1,571 | 1,639 | +47 | +3% | 28,500 |
2021/01/29 | 1,618 | 1,633 | 1,591 | 1,592 | -26 | -1.6% | 22,300 |
2021/01/28 | 1,581 | 1,618 | 1,580 | 1,618 | +14 | +0.9% | 25,800 |
2021/01/27 | 1,620 | 1,620 | 1,601 | 1,604 | -12 | -0.7% | 11,500 |
2021/01/26 | 1,650 | 1,650 | 1,616 | 1,616 | -29 | -1.8% | 21,000 |
2021/01/25 | 1,637 | 1,650 | 1,636 | 1,645 | +6 | +0.4% | 13,200 |
2021/01/22 | 1,660 | 1,660 | 1,639 | 1,639 | -28 | -1.7% | 14,600 |
2021/01/21 | 1,673 | 1,680 | 1,663 | 1,667 | +4 | +0.2% | 16,200 |
2021/01/20 | 1,652 | 1,666 | 1,642 | 1,663 | +11 | +0.7% | 11,800 |
2021/01/19 | 1,654 | 1,685 | 1,652 | 1,652 | -18 | -1.1% | 24,400 |
2021/01/18 | 1,632 | 1,685 | 1,609 | 1,670 | +20 | +1.2% | 42,900 |
2021/01/15 | 1,631 | 1,674 | 1,617 | 1,650 | +22 | +1.4% | 39,700 |
2021/01/14 | 1,716 | 1,716 | 1,619 | 1,628 | -60 | -3.6% | 55,100 |
2021/01/13 | 1,634 | 1,688 | 1,634 | 1,688 | +63 | +3.9% | 29,000 |
2021/01/12 | 1,601 | 1,625 | 1,585 | 1,625 | +24 | +1.5% | 24,000 |
2021/01/08 | 1,544 | 1,601 | 1,544 | 1,601 | +48 | +3.1% | 34,900 |
2021/01/07 | 1,530 | 1,568 | 1,530 | 1,553 | +24 | +1.6% | 19,700 |
2021/01/06 | 1,533 | 1,540 | 1,517 | 1,529 | +6 | +0.4% | 9,900 |
2021/01/05 | 1,535 | 1,542 | 1,516 | 1,523 | -23 | -1.5% | 11,700 |
2021/01/04 | 1,576 | 1,576 | 1,509 | 1,546 | -30 | -1.9% | 22,100 |
2020/12/30 | 1,582 | 1,602 | 1,563 | 1,576 | -19 | -1.2% | 13,600 |
2020/12/29 | 1,575 | 1,602 | 1,567 | 1,595 | -3 | -0.2% | 16,800 |
2020/12/28 | 1,625 | 1,632 | 1,574 | 1,598 | -17 | -1.1% | 21,100 |
2020/12/25 | 1,615 | 1,615 | 1,603 | 1,615 | +14 | +0.9% | 8,300 |
2020/12/24 | 1,542 | 1,601 | 1,542 | 1,601 | +45 | +2.9% | 15,300 |
2020/12/23 | 1,568 | 1,582 | 1,540 | 1,556 | -6 | -0.4% | 14,500 |
2020/12/22 | 1,605 | 1,608 | 1,562 | 1,562 | -58 | -3.6% | 24,400 |
2020/12/21 | 1,636 | 1,638 | 1,612 | 1,620 | -16 | -1% | 9,400 |
2020/12/18 | 1,638 | 1,645 | 1,616 | 1,636 | +24 | +1.5% | 25,900 |
2020/12/17 | 1,638 | 1,646 | 1,600 | 1,612 | -34 | -2.1% | 13,900 |
2020/12/16 | 1,671 | 1,674 | 1,628 | 1,646 | -8 | -0.5% | 14,700 |
2020/12/15 | 1,629 | 1,670 | 1,624 | 1,654 | +39 | +2.4% | 30,600 |
2020/12/14 | 1,556 | 1,625 | 1,556 | 1,615 | +59 | +3.8% | 32,600 |
2020/12/11 | 1,536 | 1,563 | 1,525 | 1,556 | +21 | +1.4% | 17,700 |
2020/12/10 | 1,565 | 1,567 | 1,535 | 1,535 | -47 | -3% | 6,700 |
2020/12/09 | 1,558 | 1,582 | 1,554 | 1,582 | +24 | +1.5% | 6,900 |
2020/12/08 | 1,534 | 1,565 | 1,534 | 1,558 | +8 | +0.5% | 14,200 |
2020/12/07 | 1,574 | 1,586 | 1,538 | 1,550 | -29 | -1.8% | 15,800 |
2020/12/04 | 1,606 | 1,606 | 1,547 | 1,579 | -10 | -0.6% | 27,600 |
2020/12/03 | 1,556 | 1,589 | 1,534 | 1,589 | +53 | +3.5% | 19,400 |
2020/12/02 | 1,520 | 1,553 | 1,512 | 1,536 | +34 | +2.3% | 29,300 |
2020/12/01 | 1,475 | 1,510 | 1,471 | 1,502 | +27 | +1.8% | 11,600 |
2020/11/30 | 1,520 | 1,520 | 1,475 | 1,475 | -40 | -2.6% | 13,300 |
2020/11/27 | 1,494 | 1,519 | 1,490 | 1,515 | +19 | +1.3% | 20,000 |
2020/11/26 | 1,467 | 1,496 | 1,455 | 1,496 | +36 | +2.5% | 15,800 |
2020/11/25 | 1,466 | 1,468 | 1,446 | 1,460 | +10 | +0.7% | 20,500 |
2020/11/24 | 1,427 | 1,457 | 1,415 | 1,450 | +53 | +3.8% | 17,300 |
2020/11/20 | 1,379 | 1,397 | 1,379 | 1,397 | +26 | +1.9% | 16,600 |
901~
950
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