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 |
---|---|---|---|---|---|---|---|
2020/09/07 | 1,361 | 1,416 | 1,361 | 1,403 | +37 | +2.7% | 22,000 |
2020/09/04 | 1,389 | 1,393 | 1,366 | 1,366 | -34 | -2.4% | 19,400 |
2020/09/03 | 1,400 | 1,417 | 1,394 | 1,400 | +13 | +0.9% | 12,900 |
2020/09/02 | 1,399 | 1,399 | 1,370 | 1,387 | +2 | +0.1% | 12,100 |
2020/09/01 | 1,420 | 1,430 | 1,385 | 1,385 | -35 | -2.5% | 11,700 |
2020/08/31 | 1,406 | 1,438 | 1,406 | 1,420 | +14 | +1% | 6,500 |
2020/08/28 | 1,430 | 1,454 | 1,393 | 1,406 | -26 | -1.8% | 15,600 |
2020/08/27 | 1,453 | 1,453 | 1,422 | 1,432 | -21 | -1.4% | 6,200 |
2020/08/26 | 1,466 | 1,466 | 1,440 | 1,453 | -3 | -0.2% | 6,400 |
2020/08/25 | 1,415 | 1,456 | 1,397 | 1,456 | +70 | +5.1% | 15,900 |
2020/08/24 | 1,404 | 1,404 | 1,382 | 1,386 | -9 | -0.6% | 8,400 |
2020/08/21 | 1,417 | 1,417 | 1,387 | 1,395 | -22 | -1.6% | 12,900 |
2020/08/20 | 1,401 | 1,417 | 1,385 | 1,417 | +6 | +0.4% | 14,700 |
2020/08/19 | 1,420 | 1,430 | 1,401 | 1,411 | -9 | -0.6% | 7,200 |
2020/08/18 | 1,468 | 1,468 | 1,412 | 1,420 | -54 | -3.7% | 17,600 |
2020/08/17 | 1,491 | 1,491 | 1,470 | 1,474 | -1 | -0.1% | 7,800 |
2020/08/14 | 1,523 | 1,523 | 1,471 | 1,475 | -48 | -3.2% | 17,600 |
2020/08/13 | 1,467 | 1,523 | 1,466 | 1,523 | +64 | +4.4% | 24,200 |
2020/08/12 | 1,436 | 1,459 | 1,421 | 1,459 | +23 | +1.6% | 13,600 |
2020/08/11 | 1,406 | 1,436 | 1,399 | 1,436 | +36 | +2.6% | 14,200 |
2020/08/07 | 1,403 | 1,433 | 1,381 | 1,400 | +11 | +0.8% | 21,900 |
2020/08/06 | 1,411 | 1,411 | 1,356 | 1,389 | -13 | -0.9% | 20,300 |
2020/08/05 | 1,386 | 1,402 | 1,370 | 1,402 | ±0 | ±0% | 10,700 |
2020/08/04 | 1,371 | 1,402 | 1,330 | 1,402 | +61 | +4.5% | 35,000 |
2020/08/03 | 1,256 | 1,344 | 1,248 | 1,341 | -34 | -2.5% | 27,200 |
2020/07/31 | 1,451 | 1,461 | 1,375 | 1,375 | -76 | -5.2% | 22,100 |
2020/07/30 | 1,483 | 1,489 | 1,450 | 1,451 | -35 | -2.4% | 14,800 |
2020/07/29 | 1,519 | 1,528 | 1,474 | 1,486 | -42 | -2.7% | 13,700 |
2020/07/28 | 1,505 | 1,528 | 1,505 | 1,528 | +26 | +1.7% | 8,000 |
2020/07/27 | 1,500 | 1,502 | 1,460 | 1,502 | +2 | +0.1% | 11,400 |
2020/07/22 | 1,535 | 1,539 | 1,496 | 1,500 | -30 | -2% | 18,200 |
2020/07/21 | 1,520 | 1,530 | 1,505 | 1,530 | +25 | +1.7% | 9,800 |
2020/07/20 | 1,477 | 1,505 | 1,466 | 1,505 | +23 | +1.6% | 17,500 |
2020/07/17 | 1,466 | 1,486 | 1,451 | 1,482 | +27 | +1.9% | 19,400 |
2020/07/16 | 1,480 | 1,480 | 1,455 | 1,455 | -25 | -1.7% | 7,700 |
2020/07/15 | 1,480 | 1,492 | 1,467 | 1,480 | +7 | +0.5% | 16,500 |
2020/07/14 | 1,479 | 1,480 | 1,461 | 1,473 | -5 | -0.3% | 6,900 |
2020/07/13 | 1,456 | 1,478 | 1,446 | 1,478 | +41 | +2.9% | 20,400 |
2020/07/10 | 1,505 | 1,505 | 1,437 | 1,437 | -71 | -4.7% | 24,000 |
2020/07/09 | 1,531 | 1,532 | 1,496 | 1,508 | -19 | -1.2% | 19,900 |
2020/07/08 | 1,554 | 1,565 | 1,527 | 1,527 | -36 | -2.3% | 9,100 |
2020/07/07 | 1,588 | 1,588 | 1,536 | 1,563 | ±0 | ±0% | 17,700 |
2020/07/06 | 1,535 | 1,563 | 1,535 | 1,563 | +26 | +1.7% | 17,200 |
2020/07/03 | 1,515 | 1,537 | 1,492 | 1,537 | +30 | +2% | 14,700 |
2020/07/02 | 1,606 | 1,609 | 1,499 | 1,507 | -94 | -5.9% | 56,100 |
2020/07/01 | 1,668 | 1,680 | 1,601 | 1,601 | -59 | -3.6% | 20,500 |
2020/06/30 | 1,673 | 1,700 | 1,643 | 1,660 | ±0 | ±0% | 22,500 |
2020/06/29 | 1,700 | 1,707 | 1,652 | 1,660 | -73 | -4.2% | 23,000 |
2020/06/26 | 1,675 | 1,733 | 1,675 | 1,733 | +58 | +3.5% | 31,900 |
2020/06/25 | 1,685 | 1,709 | 1,659 | 1,675 | -44 | -2.6% | 24,000 |
1001~
1050
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