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 |
---|---|---|---|---|---|---|---|
2020/01/27 | 1,907 | 1,907 | 1,835 | 1,838 | -79 | -4.1% | 27,300 |
2020/01/24 | 1,959 | 1,959 | 1,892 | 1,917 | -30 | -1.5% | 21,700 |
2020/01/23 | 1,974 | 1,974 | 1,946 | 1,947 | -27 | -1.4% | 16,300 |
2020/01/22 | 1,950 | 1,981 | 1,940 | 1,974 | +4 | +0.2% | 25,200 |
2020/01/21 | 1,938 | 1,978 | 1,938 | 1,970 | +32 | +1.7% | 29,100 |
2020/01/20 | 1,925 | 1,944 | 1,919 | 1,938 | +9 | +0.5% | 19,800 |
2020/01/17 | 1,941 | 1,942 | 1,913 | 1,929 | -13 | -0.7% | 23,600 |
2020/01/16 | 1,973 | 1,973 | 1,933 | 1,942 | -23 | -1.2% | 22,400 |
2020/01/15 | 1,972 | 1,972 | 1,916 | 1,965 | -14 | -0.7% | 31,100 |
2020/01/14 | 1,962 | 1,981 | 1,958 | 1,979 | +7 | +0.4% | 21,200 |
2020/01/10 | 1,983 | 1,989 | 1,952 | 1,972 | -22 | -1.1% | 19,400 |
2020/01/09 | 1,966 | 2,015 | 1,966 | 1,994 | +58 | +3% | 57,700 |
2020/01/08 | 1,936 | 1,942 | 1,886 | 1,936 | -12 | -0.6% | 42,200 |
2020/01/07 | 1,921 | 1,955 | 1,912 | 1,948 | +36 | +1.9% | 45,600 |
2020/01/06 | 1,870 | 1,925 | 1,861 | 1,912 | +6 | +0.3% | 57,000 |
2019/12/30 | 1,885 | 1,918 | 1,861 | 1,906 | ±0 | ±0% | 43,100 |
2019/12/27 | 1,905 | 1,918 | 1,877 | 1,906 | -29 | -1.5% | 22,200 |
2019/12/26 | 1,894 | 1,936 | 1,893 | 1,935 | +54 | +2.9% | 51,200 |
2019/12/25 | 1,950 | 1,950 | 1,871 | 1,881 | -57 | -2.9% | 33,700 |
2019/12/24 | 1,891 | 1,944 | 1,861 | 1,938 | +38 | +2% | 65,300 |
2019/12/23 | 1,963 | 1,975 | 1,863 | 1,900 | -62 | -3.2% | 75,300 |
2019/12/20 | 1,943 | 1,976 | 1,915 | 1,962 | +19 | +1% | 52,200 |
2019/12/19 | 1,945 | 1,987 | 1,932 | 1,943 | -2 | -0.1% | 59,500 |
2019/12/18 | 1,929 | 1,949 | 1,909 | 1,945 | +18 | +0.9% | 40,300 |
2019/12/17 | 1,910 | 1,929 | 1,885 | 1,927 | +43 | +2.3% | 44,200 |
2019/12/16 | 1,850 | 1,894 | 1,850 | 1,884 | +35 | +1.9% | 46,700 |
2019/12/13 | 1,891 | 1,896 | 1,846 | 1,849 | -9 | -0.5% | 55,900 |
2019/12/12 | 1,861 | 1,879 | 1,845 | 1,858 | ±0 | ±0% | 41,400 |
2019/12/11 | 1,840 | 1,861 | 1,835 | 1,858 | +21 | +1.1% | 38,900 |
2019/12/10 | 1,835 | 1,844 | 1,807 | 1,837 | +6 | +0.3% | 32,000 |
2019/12/09 | 1,814 | 1,856 | 1,814 | 1,831 | +34 | +1.9% | 35,800 |
2019/12/06 | 1,768 | 1,803 | 1,738 | 1,797 | +40 | +2.3% | 27,000 |
2019/12/05 | 1,783 | 1,815 | 1,753 | 1,757 | -4 | -0.2% | 46,900 |
2019/12/04 | 1,711 | 1,765 | 1,705 | 1,761 | +34 | +2% | 37,800 |
2019/12/03 | 1,671 | 1,729 | 1,653 | 1,727 | +30 | +1.8% | 29,400 |
2019/12/02 | 1,679 | 1,707 | 1,670 | 1,697 | +19 | +1.1% | 26,900 |
2019/11/29 | 1,668 | 1,685 | 1,658 | 1,678 | +11 | +0.7% | 13,600 |
2019/11/28 | 1,666 | 1,690 | 1,654 | 1,667 | +1 | +0.1% | 30,300 |
2019/11/27 | 1,630 | 1,671 | 1,630 | 1,666 | +28 | +1.7% | 26,000 |
2019/11/26 | 1,633 | 1,646 | 1,616 | 1,638 | +8 | +0.5% | 36,100 |
2019/11/25 | 1,636 | 1,647 | 1,600 | 1,630 | +11 | +0.7% | 53,700 |
2019/11/22 | 1,575 | 1,643 | 1,573 | 1,619 | +45 | +2.9% | 38,400 |
2019/11/21 | 1,556 | 1,595 | 1,528 | 1,574 | +18 | +1.2% | 39,700 |
2019/11/20 | 1,580 | 1,581 | 1,552 | 1,556 | -24 | -1.5% | 19,900 |
2019/11/19 | 1,550 | 1,597 | 1,544 | 1,580 | +13 | +0.8% | 35,700 |
2019/11/18 | 1,546 | 1,570 | 1,524 | 1,567 | +21 | +1.4% | 28,500 |
2019/11/15 | 1,477 | 1,547 | 1,475 | 1,546 | +75 | +5.1% | 65,200 |
2019/11/14 | 1,523 | 1,534 | 1,460 | 1,471 | -45 | -3% | 77,000 |
2019/11/13 | 1,513 | 1,538 | 1,502 | 1,516 | +3 | +0.2% | 47,300 |
2019/11/12 | 1,510 | 1,517 | 1,456 | 1,513 | -11 | -0.7% | 47,000 |
1151~
1200
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