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 |
---|---|---|---|---|---|---|---|
2020/04/09 | 1,430 | 1,440 | 1,401 | 1,418 | -16 | -1.1% | 23,200 |
2020/04/08 | 1,421 | 1,468 | 1,400 | 1,434 | +11 | +0.8% | 21,100 |
2020/04/07 | 1,410 | 1,470 | 1,353 | 1,423 | +44 | +3.2% | 20,800 |
2020/04/06 | 1,280 | 1,379 | 1,250 | 1,379 | +93 | +7.2% | 27,000 |
2020/04/03 | 1,338 | 1,352 | 1,259 | 1,286 | -47 | -3.5% | 17,300 |
2020/04/02 | 1,380 | 1,380 | 1,301 | 1,333 | -68 | -4.9% | 21,100 |
2020/04/01 | 1,486 | 1,486 | 1,384 | 1,401 | -85 | -5.7% | 25,300 |
2020/03/31 | 1,514 | 1,543 | 1,458 | 1,486 | -13 | -0.9% | 19,100 |
2020/03/30 | 1,480 | 1,512 | 1,424 | 1,499 | -10 | -0.7% | 34,000 |
2020/03/27 | 1,425 | 1,509 | 1,425 | 1,509 | +115 | +8.2% | 43,800 |
2020/03/26 | 1,414 | 1,435 | 1,358 | 1,394 | -30 | -2.1% | 30,300 |
2020/03/25 | 1,478 | 1,492 | 1,373 | 1,424 | +36 | +2.6% | 41,600 |
2020/03/24 | 1,344 | 1,393 | 1,328 | 1,388 | +74 | +5.6% | 32,900 |
2020/03/23 | 1,176 | 1,315 | 1,146 | 1,314 | +112 | +9.3% | 63,500 |
2020/03/19 | 1,282 | 1,337 | 1,180 | 1,202 | -78 | -6.1% | 53,900 |
2020/03/18 | 1,445 | 1,445 | 1,274 | 1,280 | -138 | -9.7% | 81,400 |
2020/03/17 | 1,320 | 1,440 | 1,271 | 1,418 | +40 | +2.9% | 70,700 |
2020/03/16 | 1,358 | 1,448 | 1,358 | 1,378 | +70 | +5.4% | 40,200 |
2020/03/13 | 1,287 | 1,365 | 1,246 | 1,308 | -116 | -8.1% | 79,900 |
2020/03/12 | 1,495 | 1,529 | 1,412 | 1,424 | -108 | -7% | 69,200 |
2020/03/11 | 1,573 | 1,640 | 1,516 | 1,532 | -3 | -0.2% | 67,300 |
2020/03/10 | 1,415 | 1,546 | 1,309 | 1,535 | +67 | +4.6% | 39,400 |
2020/03/09 | 1,506 | 1,534 | 1,453 | 1,468 | -124 | -7.8% | 35,300 |
2020/03/06 | 1,660 | 1,660 | 1,569 | 1,592 | -75 | -4.5% | 33,200 |
2020/03/05 | 1,720 | 1,729 | 1,659 | 1,667 | -13 | -0.8% | 24,100 |
2020/03/04 | 1,656 | 1,712 | 1,636 | 1,680 | -20 | -1.2% | 24,200 |
2020/03/03 | 1,816 | 1,816 | 1,695 | 1,700 | -59 | -3.4% | 31,100 |
2020/03/02 | 1,633 | 1,782 | 1,631 | 1,759 | +117 | +7.1% | 36,900 |
2020/02/28 | 1,702 | 1,740 | 1,636 | 1,642 | -134 | -7.5% | 48,000 |
2020/02/27 | 1,881 | 1,883 | 1,762 | 1,776 | -98 | -5.2% | 38,400 |
2020/02/26 | 1,838 | 1,880 | 1,791 | 1,874 | +13 | +0.7% | 27,600 |
2020/02/25 | 1,823 | 1,866 | 1,750 | 1,861 | -82 | -4.2% | 43,300 |
2020/02/21 | 1,912 | 1,946 | 1,910 | 1,943 | +13 | +0.7% | 19,900 |
2020/02/20 | 1,986 | 2,008 | 1,924 | 1,930 | -32 | -1.6% | 21,000 |
2020/02/19 | 1,907 | 1,963 | 1,893 | 1,962 | +73 | +3.9% | 24,400 |
2020/02/18 | 1,918 | 1,930 | 1,883 | 1,889 | -61 | -3.1% | 28,900 |
2020/02/17 | 1,963 | 1,970 | 1,917 | 1,950 | -16 | -0.8% | 20,200 |
2020/02/14 | 2,024 | 2,024 | 1,952 | 1,966 | -54 | -2.7% | 29,200 |
2020/02/13 | 2,009 | 2,033 | 1,997 | 2,020 | +23 | +1.2% | 31,500 |
2020/02/12 | 1,995 | 2,038 | 1,971 | 1,997 | +31 | +1.6% | 58,400 |
2020/02/10 | 1,867 | 1,967 | 1,855 | 1,966 | +60 | +3.1% | 64,400 |
2020/02/07 | 1,873 | 1,925 | 1,853 | 1,906 | +146 | +8.3% | 109,600 |
2020/02/06 | 1,732 | 1,791 | 1,732 | 1,760 | +64 | +3.8% | 25,100 |
2020/02/05 | 1,690 | 1,718 | 1,685 | 1,696 | +13 | +0.8% | 22,300 |
2020/02/04 | 1,684 | 1,687 | 1,654 | 1,683 | +9 | +0.5% | 23,900 |
2020/02/03 | 1,660 | 1,689 | 1,642 | 1,674 | -35 | -2% | 27,600 |
2020/01/31 | 1,708 | 1,726 | 1,690 | 1,709 | +1 | +0.1% | 28,500 |
2020/01/30 | 1,789 | 1,800 | 1,704 | 1,708 | -104 | -5.7% | 38,600 |
2020/01/29 | 1,837 | 1,837 | 1,802 | 1,812 | -35 | -1.9% | 19,700 |
2020/01/28 | 1,798 | 1,862 | 1,792 | 1,847 | +9 | +0.5% | 31,500 |
1101~
1150
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