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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 3,265 | 3,300 | 3,250 | 3,255 | -10 | -0.3% | 15,500 |
| 2025/03/07 | 3,325 | 3,330 | 3,250 | 3,265 | -60 | -1.8% | 20,900 |
| 2025/03/06 | 3,395 | 3,400 | 3,300 | 3,325 | -30 | -0.9% | 29,000 |
| 2025/03/05 | 3,300 | 3,360 | 3,285 | 3,355 | +50 | +1.5% | 24,600 |
| 2025/03/04 | 3,360 | 3,395 | 3,265 | 3,305 | -25 | -0.8% | 28,900 |
| 2025/03/03 | 3,370 | 3,385 | 3,315 | 3,330 | -35 | -1% | 45,400 |
| 2025/02/28 | 3,330 | 3,370 | 3,330 | 3,365 | -5 | -0.1% | 21,900 |
| 2025/02/27 | 3,265 | 3,380 | 3,260 | 3,370 | +105 | +3.2% | 35,300 |
| 2025/02/26 | 3,235 | 3,275 | 3,230 | 3,265 | +5 | +0.2% | 26,700 |
| 2025/02/25 | 3,200 | 3,260 | 3,200 | 3,260 | ±0 | ±0% | 39,100 |
| 2025/02/21 | 3,285 | 3,285 | 3,215 | 3,260 | +5 | +0.2% | 34,100 |
| 2025/02/20 | 3,305 | 3,305 | 3,250 | 3,255 | -35 | -1.1% | 20,000 |
| 2025/02/19 | 3,315 | 3,320 | 3,275 | 3,290 | -25 | -0.8% | 13,300 |
| 2025/02/18 | 3,235 | 3,315 | 3,235 | 3,315 | +90 | +2.8% | 32,100 |
| 2025/02/17 | 3,235 | 3,275 | 3,200 | 3,225 | -15 | -0.5% | 44,300 |
| 2025/02/14 | 3,200 | 3,240 | 3,160 | 3,240 | +25 | +0.8% | 30,100 |
| 2025/02/13 | 3,205 | 3,240 | 3,155 | 3,215 | +10 | +0.3% | 36,000 |
| 2025/02/12 | 3,135 | 3,210 | 3,135 | 3,205 | +70 | +2.2% | 58,500 |
| 2025/02/10 | 3,135 | 3,150 | 3,050 | 3,135 | ±0 | ±0% | 71,900 |
| 2025/02/07 | 3,020 | 3,180 | 3,020 | 3,135 | +403 | +14.8% | 242,000 |
| 2025/02/06 | 2,722 | 2,765 | 2,720 | 2,732 | +12 | +0.4% | 39,900 |
| 2025/02/05 | 2,720 | 2,735 | 2,691 | 2,720 | +48 | +1.8% | 45,100 |
| 2025/02/04 | 2,645 | 2,707 | 2,635 | 2,672 | +77 | +3% | 41,600 |
| 2025/02/03 | 2,688 | 2,688 | 2,595 | 2,595 | -94 | -3.5% | 49,900 |
| 2025/01/31 | 2,702 | 2,719 | 2,688 | 2,689 | -30 | -1.1% | 8,000 |
| 2025/01/30 | 2,690 | 2,724 | 2,672 | 2,719 | +26 | +1% | 18,100 |
| 2025/01/29 | 2,713 | 2,714 | 2,693 | 2,693 | -13 | -0.5% | 10,100 |
| 2025/01/28 | 2,700 | 2,724 | 2,700 | 2,706 | -11 | -0.4% | 17,200 |
| 2025/01/27 | 2,659 | 2,727 | 2,656 | 2,717 | +67 | +2.5% | 39,200 |
| 2025/01/24 | 2,652 | 2,662 | 2,637 | 2,650 | -3 | -0.1% | 19,500 |
| 2025/01/23 | 2,664 | 2,664 | 2,637 | 2,653 | -6 | -0.2% | 23,000 |
| 2025/01/22 | 2,650 | 2,664 | 2,641 | 2,659 | +9 | +0.3% | 22,800 |
| 2025/01/21 | 2,657 | 2,657 | 2,640 | 2,650 | +11 | +0.4% | 8,600 |
| 2025/01/20 | 2,643 | 2,651 | 2,636 | 2,639 | +9 | +0.3% | 9,800 |
| 2025/01/17 | 2,664 | 2,664 | 2,622 | 2,630 | -38 | -1.4% | 17,200 |
| 2025/01/16 | 2,667 | 2,695 | 2,665 | 2,668 | -15 | -0.6% | 15,200 |
| 2025/01/15 | 2,640 | 2,685 | 2,640 | 2,683 | +43 | +1.6% | 23,800 |
| 2025/01/14 | 2,643 | 2,644 | 2,602 | 2,640 | -15 | -0.6% | 39,500 |
| 2025/01/10 | 2,662 | 2,670 | 2,641 | 2,655 | +1 | ±0% | 13,300 |
| 2025/01/09 | 2,644 | 2,660 | 2,632 | 2,654 | +11 | +0.4% | 37,200 |
| 2025/01/08 | 2,694 | 2,697 | 2,642 | 2,643 | -51 | -1.9% | 29,600 |
| 2025/01/07 | 2,699 | 2,701 | 2,681 | 2,694 | +5 | +0.2% | 23,000 |
| 2025/01/06 | 2,753 | 2,753 | 2,686 | 2,689 | -56 | -2% | 34,100 |
| 2024/12/30 | 2,704 | 2,764 | 2,694 | 2,745 | +45 | +1.7% | 42,300 |
| 2024/12/27 | 2,695 | 2,704 | 2,666 | 2,700 | -69 | -2.5% | 53,300 |
| 2024/12/26 | 2,743 | 2,773 | 2,743 | 2,769 | +19 | +0.7% | 40,800 |
| 2024/12/25 | 2,754 | 2,754 | 2,720 | 2,750 | +8 | +0.3% | 23,000 |
| 2024/12/24 | 2,749 | 2,762 | 2,737 | 2,742 | -6 | -0.2% | 17,700 |
| 2024/12/23 | 2,744 | 2,748 | 2,717 | 2,748 | +26 | +1% | 12,300 |
| 2024/12/20 | 2,739 | 2,751 | 2,722 | 2,722 | +5 | +0.2% | 17,700 |
51～
100
件表示中 / 5860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 | 354,000円 | +1.6% | +0.2% | 4.52% | 8.47倍 | 1.13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 |
| 八洲電機 | 174,300円 | +2.9% | +6.1% | 2.29% | 9.27倍 | 1.21倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| トーメンデバ | 554,000円 | -5.1% | -11.9% | 4.69% | 7.85倍 | 0.76倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| コンドーテック | 141,500円 | +7.4% | +2.6% | 3.67% | 10.81倍 | 1.00倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| ＪＫＨＤ | 118,800円 | +3.0% | +2.6% | 4.63% | 6.47倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
