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 |
---|---|---|---|---|---|---|---|
2020/11/19 | 1,377 | 1,384 | 1,361 | 1,371 | -6 | -0.4% | 18,700 |
2020/11/18 | 1,402 | 1,402 | 1,377 | 1,377 | -25 | -1.8% | 20,500 |
2020/11/17 | 1,418 | 1,418 | 1,400 | 1,402 | +1 | +0.1% | 15,400 |
2020/11/16 | 1,376 | 1,408 | 1,372 | 1,401 | +29 | +2.1% | 19,900 |
2020/11/13 | 1,382 | 1,392 | 1,362 | 1,372 | -19 | -1.4% | 28,000 |
2020/11/12 | 1,437 | 1,440 | 1,385 | 1,391 | -44 | -3.1% | 46,100 |
2020/11/11 | 1,433 | 1,450 | 1,426 | 1,435 | -17 | -1.2% | 32,500 |
2020/11/10 | 1,502 | 1,511 | 1,433 | 1,452 | -36 | -2.4% | 37,600 |
2020/11/09 | 1,518 | 1,518 | 1,481 | 1,488 | -5 | -0.3% | 22,500 |
2020/11/06 | 1,499 | 1,516 | 1,482 | 1,493 | +22 | +1.5% | 31,600 |
2020/11/05 | 1,511 | 1,557 | 1,465 | 1,471 | -25 | -1.7% | 70,300 |
2020/11/04 | 1,480 | 1,513 | 1,461 | 1,496 | +12 | +0.8% | 42,600 |
2020/11/02 | 1,471 | 1,501 | 1,467 | 1,484 | +14 | +1% | 14,100 |
2020/10/30 | 1,516 | 1,516 | 1,470 | 1,470 | -55 | -3.6% | 14,400 |
2020/10/29 | 1,530 | 1,539 | 1,511 | 1,525 | -18 | -1.2% | 10,500 |
2020/10/28 | 1,533 | 1,543 | 1,502 | 1,543 | +15 | +1% | 11,700 |
2020/10/27 | 1,519 | 1,530 | 1,495 | 1,528 | -14 | -0.9% | 12,200 |
2020/10/26 | 1,558 | 1,561 | 1,533 | 1,542 | -10 | -0.6% | 11,300 |
2020/10/23 | 1,571 | 1,571 | 1,530 | 1,552 | +21 | +1.4% | 15,600 |
2020/10/22 | 1,536 | 1,536 | 1,504 | 1,531 | -4 | -0.3% | 13,000 |
2020/10/21 | 1,531 | 1,566 | 1,525 | 1,535 | ±0 | ±0% | 9,400 |
2020/10/20 | 1,565 | 1,565 | 1,525 | 1,535 | -45 | -2.8% | 10,200 |
2020/10/19 | 1,530 | 1,580 | 1,519 | 1,580 | +75 | +5% | 20,200 |
2020/10/16 | 1,508 | 1,515 | 1,487 | 1,505 | +12 | +0.8% | 9,300 |
2020/10/15 | 1,515 | 1,528 | 1,484 | 1,493 | -35 | -2.3% | 18,300 |
2020/10/14 | 1,514 | 1,549 | 1,509 | 1,528 | +14 | +0.9% | 22,000 |
2020/10/13 | 1,535 | 1,538 | 1,514 | 1,514 | -21 | -1.4% | 9,100 |
2020/10/12 | 1,517 | 1,535 | 1,510 | 1,535 | +7 | +0.5% | 6,600 |
2020/10/09 | 1,509 | 1,528 | 1,476 | 1,528 | +20 | +1.3% | 12,900 |
2020/10/08 | 1,515 | 1,515 | 1,496 | 1,508 | -7 | -0.5% | 14,500 |
2020/10/07 | 1,524 | 1,524 | 1,504 | 1,515 | -28 | -1.8% | 5,700 |
2020/10/06 | 1,549 | 1,549 | 1,530 | 1,543 | +19 | +1.2% | 8,100 |
2020/10/05 | 1,491 | 1,528 | 1,491 | 1,524 | +33 | +2.2% | 8,900 |
2020/10/02 | 1,536 | 1,550 | 1,473 | 1,491 | - | - | 22,600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,593 | 1,618 | 1,528 | 1,528 | -80 | -5% | 23,500 |
2020/09/29 | 1,580 | 1,635 | 1,561 | 1,608 | +25 | +1.6% | 26,900 |
2020/09/28 | 1,526 | 1,583 | 1,507 | 1,583 | +76 | +5% | 59,800 |
2020/09/25 | 1,498 | 1,535 | 1,495 | 1,507 | +29 | +2% | 26,300 |
2020/09/24 | 1,528 | 1,528 | 1,473 | 1,478 | -36 | -2.4% | 18,400 |
2020/09/23 | 1,521 | 1,546 | 1,512 | 1,514 | -23 | -1.5% | 17,600 |
2020/09/18 | 1,497 | 1,538 | 1,497 | 1,537 | +40 | +2.7% | 20,600 |
2020/09/17 | 1,524 | 1,536 | 1,494 | 1,497 | -27 | -1.8% | 15,700 |
2020/09/16 | 1,469 | 1,524 | 1,469 | 1,524 | +55 | +3.7% | 19,000 |
2020/09/15 | 1,485 | 1,485 | 1,465 | 1,469 | -3 | -0.2% | 10,700 |
2020/09/14 | 1,510 | 1,540 | 1,440 | 1,472 | -43 | -2.8% | 42,700 |
2020/09/11 | 1,506 | 1,522 | 1,482 | 1,515 | +19 | +1.3% | 25,200 |
2020/09/10 | 1,454 | 1,498 | 1,444 | 1,496 | +65 | +4.5% | 22,500 |
2020/09/09 | 1,426 | 1,454 | 1,426 | 1,431 | -25 | -1.7% | 20,200 |
2020/09/08 | 1,430 | 1,464 | 1,428 | 1,456 | +53 | +3.8% | 25,400 |
951~
1000
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