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 |
---|---|---|---|---|---|---|---|
2020/06/24 | 1,740 | 1,758 | 1,716 | 1,719 | -27 | -1.5% | 12,000 |
2020/06/23 | 1,707 | 1,746 | 1,704 | 1,746 | +45 | +2.6% | 15,500 |
2020/06/22 | 1,747 | 1,747 | 1,695 | 1,701 | -45 | -2.6% | 14,400 |
2020/06/19 | 1,721 | 1,746 | 1,700 | 1,746 | +28 | +1.6% | 11,800 |
2020/06/18 | 1,742 | 1,742 | 1,705 | 1,718 | -9 | -0.5% | 13,400 |
2020/06/17 | 1,738 | 1,747 | 1,711 | 1,727 | -5 | -0.3% | 22,400 |
2020/06/16 | 1,681 | 1,737 | 1,681 | 1,732 | +71 | +4.3% | 33,300 |
2020/06/15 | 1,689 | 1,716 | 1,661 | 1,661 | -52 | -3% | 45,700 |
2020/06/12 | 1,683 | 1,745 | 1,652 | 1,713 | -60 | -3.4% | 45,600 |
2020/06/11 | 1,811 | 1,816 | 1,773 | 1,773 | -37 | -2% | 16,800 |
2020/06/10 | 1,792 | 1,832 | 1,782 | 1,810 | +28 | +1.6% | 20,800 |
2020/06/09 | 1,816 | 1,824 | 1,762 | 1,782 | -18 | -1% | 32,300 |
2020/06/08 | 1,779 | 1,801 | 1,769 | 1,800 | +34 | +1.9% | 21,600 |
2020/06/05 | 1,715 | 1,773 | 1,715 | 1,766 | +60 | +3.5% | 23,900 |
2020/06/04 | 1,751 | 1,765 | 1,705 | 1,706 | -44 | -2.5% | 25,900 |
2020/06/03 | 1,750 | 1,750 | 1,715 | 1,750 | +24 | +1.4% | 19,600 |
2020/06/02 | 1,707 | 1,742 | 1,707 | 1,726 | +19 | +1.1% | 17,900 |
2020/06/01 | 1,686 | 1,725 | 1,686 | 1,707 | +12 | +0.7% | 18,800 |
2020/05/29 | 1,652 | 1,717 | 1,645 | 1,695 | +28 | +1.7% | 26,600 |
2020/05/28 | 1,634 | 1,667 | 1,620 | 1,667 | +33 | +2% | 32,800 |
2020/05/27 | 1,626 | 1,637 | 1,605 | 1,634 | +1 | +0.1% | 19,200 |
2020/05/26 | 1,620 | 1,635 | 1,609 | 1,633 | +13 | +0.8% | 23,400 |
2020/05/25 | 1,600 | 1,621 | 1,596 | 1,620 | +60 | +3.8% | 12,200 |
2020/05/22 | 1,591 | 1,591 | 1,558 | 1,560 | -39 | -2.4% | 13,100 |
2020/05/21 | 1,619 | 1,625 | 1,585 | 1,599 | -4 | -0.2% | 15,000 |
2020/05/20 | 1,620 | 1,626 | 1,596 | 1,603 | -19 | -1.2% | 18,000 |
2020/05/19 | 1,630 | 1,630 | 1,599 | 1,622 | +28 | +1.8% | 11,700 |
2020/05/18 | 1,619 | 1,619 | 1,580 | 1,594 | -3 | -0.2% | 9,200 |
2020/05/15 | 1,599 | 1,605 | 1,556 | 1,597 | +14 | +0.9% | 28,100 |
2020/05/14 | 1,650 | 1,654 | 1,583 | 1,583 | -71 | -4.3% | 22,200 |
2020/05/13 | 1,625 | 1,660 | 1,620 | 1,654 | +7 | +0.4% | 19,900 |
2020/05/12 | 1,621 | 1,668 | 1,597 | 1,647 | +39 | +2.4% | 36,600 |
2020/05/11 | 1,559 | 1,640 | 1,556 | 1,608 | +109 | +7.3% | 46,500 |
2020/05/08 | 1,458 | 1,499 | 1,448 | 1,499 | +65 | +4.5% | 25,000 |
2020/05/07 | 1,448 | 1,463 | 1,427 | 1,434 | -14 | -1% | 20,500 |
2020/05/01 | 1,478 | 1,491 | 1,435 | 1,448 | -37 | -2.5% | 21,200 |
2020/04/30 | 1,470 | 1,494 | 1,451 | 1,485 | +43 | +3% | 35,900 |
2020/04/28 | 1,458 | 1,467 | 1,435 | 1,442 | -21 | -1.4% | 24,400 |
2020/04/27 | 1,447 | 1,463 | 1,424 | 1,463 | +15 | +1% | 22,700 |
2020/04/24 | 1,448 | 1,448 | 1,414 | 1,448 | -4 | -0.3% | 22,700 |
2020/04/23 | 1,381 | 1,452 | 1,381 | 1,452 | +79 | +5.8% | 12,700 |
2020/04/22 | 1,424 | 1,427 | 1,365 | 1,373 | -81 | -5.6% | 19,400 |
2020/04/21 | 1,470 | 1,470 | 1,417 | 1,454 | -16 | -1.1% | 13,400 |
2020/04/20 | 1,459 | 1,472 | 1,441 | 1,470 | ±0 | ±0% | 16,400 |
2020/04/17 | 1,485 | 1,498 | 1,443 | 1,470 | -3 | -0.2% | 29,700 |
2020/04/16 | 1,402 | 1,473 | 1,402 | 1,473 | +54 | +3.8% | 20,900 |
2020/04/15 | 1,467 | 1,467 | 1,409 | 1,419 | -50 | -3.4% | 21,500 |
2020/04/14 | 1,460 | 1,484 | 1,425 | 1,469 | +27 | +1.9% | 24,800 |
2020/04/13 | 1,481 | 1,481 | 1,423 | 1,442 | -39 | -2.6% | 10,100 |
2020/04/10 | 1,433 | 1,481 | 1,396 | 1,481 | +63 | +4.4% | 15,500 |
1051~
1100
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