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 |
---|---|---|---|---|---|---|---|
2019/11/11 | 1,553 | 1,566 | 1,519 | 1,524 | -12 | -0.8% | 39,600 |
2019/11/08 | 1,585 | 1,585 | 1,524 | 1,536 | -37 | -2.4% | 48,800 |
2019/11/07 | 1,575 | 1,588 | 1,557 | 1,573 | +9 | +0.6% | 40,200 |
2019/11/06 | 1,549 | 1,579 | 1,540 | 1,564 | +24 | +1.6% | 57,600 |
2019/11/05 | 1,511 | 1,546 | 1,496 | 1,540 | +89 | +6.1% | 67,400 |
2019/11/01 | 1,451 | 1,464 | 1,433 | 1,451 | -22 | -1.5% | 16,100 |
2019/10/31 | 1,482 | 1,488 | 1,468 | 1,473 | -9 | -0.6% | 20,800 |
2019/10/30 | 1,494 | 1,498 | 1,473 | 1,482 | -19 | -1.3% | 33,000 |
2019/10/29 | 1,477 | 1,501 | 1,477 | 1,501 | +20 | +1.4% | 14,400 |
2019/10/28 | 1,494 | 1,494 | 1,475 | 1,481 | ±0 | ±0% | 15,000 |
2019/10/25 | 1,475 | 1,481 | 1,469 | 1,481 | +25 | +1.7% | 34,700 |
2019/10/24 | 1,472 | 1,472 | 1,455 | 1,456 | -6 | -0.4% | 20,400 |
2019/10/23 | 1,455 | 1,470 | 1,453 | 1,462 | +11 | +0.8% | 13,900 |
2019/10/21 | 1,445 | 1,455 | 1,445 | 1,451 | +18 | +1.3% | 11,900 |
2019/10/18 | 1,412 | 1,439 | 1,412 | 1,433 | +23 | +1.6% | 19,900 |
2019/10/17 | 1,390 | 1,412 | 1,370 | 1,410 | +24 | +1.7% | 23,500 |
2019/10/16 | 1,393 | 1,410 | 1,383 | 1,386 | +7 | +0.5% | 19,000 |
2019/10/15 | 1,378 | 1,381 | 1,361 | 1,379 | +31 | +2.3% | 17,800 |
2019/10/11 | 1,331 | 1,349 | 1,324 | 1,348 | +17 | +1.3% | 13,200 |
2019/10/10 | 1,338 | 1,338 | 1,323 | 1,331 | -6 | -0.4% | 9,600 |
2019/10/09 | 1,317 | 1,337 | 1,300 | 1,337 | +8 | +0.6% | 12,800 |
2019/10/08 | 1,312 | 1,348 | 1,312 | 1,329 | +19 | +1.5% | 24,600 |
2019/10/07 | 1,338 | 1,359 | 1,309 | 1,310 | -17 | -1.3% | 23,700 |
2019/10/04 | 1,319 | 1,329 | 1,316 | 1,327 | +3 | +0.2% | 24,000 |
2019/10/03 | 1,309 | 1,327 | 1,302 | 1,324 | -15 | -1.1% | 17,300 |
2019/10/02 | 1,334 | 1,342 | 1,333 | 1,339 | -2 | -0.1% | 14,400 |
2019/10/01 | 1,320 | 1,344 | 1,320 | 1,341 | +29 | +2.2% | 22,300 |
2019/09/30 | 1,340 | 1,351 | 1,303 | 1,312 | -54 | -4% | 29,800 |
2019/09/27 | 1,391 | 1,400 | 1,356 | 1,366 | -13 | -0.9% | 24,400 |
2019/09/26 | 1,376 | 1,379 | 1,360 | 1,379 | +23 | +1.7% | 28,200 |
2019/09/25 | 1,332 | 1,366 | 1,332 | 1,356 | +26 | +2% | 31,800 |
2019/09/24 | 1,318 | 1,344 | 1,317 | 1,330 | +13 | +1% | 28,400 |
2019/09/20 | 1,320 | 1,334 | 1,313 | 1,317 | ±0 | ±0% | 16,600 |
2019/09/19 | 1,281 | 1,317 | 1,280 | 1,317 | +33 | +2.6% | 31,300 |
2019/09/18 | 1,281 | 1,291 | 1,272 | 1,284 | +2 | +0.2% | 39,900 |
2019/09/17 | 1,278 | 1,291 | 1,275 | 1,282 | ±0 | ±0% | 27,900 |
2019/09/13 | 1,280 | 1,285 | 1,255 | 1,282 | +7 | +0.5% | 25,500 |
2019/09/12 | 1,272 | 1,290 | 1,255 | 1,275 | +23 | +1.8% | 23,500 |
2019/09/11 | 1,240 | 1,265 | 1,240 | 1,252 | +3 | +0.2% | 32,300 |
2019/09/10 | 1,238 | 1,251 | 1,237 | 1,249 | +13 | +1.1% | 18,200 |
2019/09/09 | 1,217 | 1,241 | 1,216 | 1,236 | +22 | +1.8% | 12,000 |
2019/09/06 | 1,211 | 1,221 | 1,204 | 1,214 | -2 | -0.2% | 15,900 |
2019/09/05 | 1,211 | 1,219 | 1,197 | 1,216 | +16 | +1.3% | 19,100 |
2019/09/04 | 1,200 | 1,201 | 1,182 | 1,200 | -3 | -0.2% | 16,200 |
2019/09/03 | 1,196 | 1,206 | 1,188 | 1,203 | -6 | -0.5% | 13,600 |
2019/09/02 | 1,217 | 1,217 | 1,187 | 1,209 | +3 | +0.2% | 23,200 |
2019/08/30 | 1,163 | 1,210 | 1,163 | 1,206 | +49 | +4.2% | 15,700 |
2019/08/29 | 1,161 | 1,165 | 1,156 | 1,157 | -4 | -0.3% | 28,200 |
2019/08/28 | 1,162 | 1,166 | 1,149 | 1,161 | -1 | -0.1% | 17,200 |
2019/08/27 | 1,166 | 1,180 | 1,157 | 1,162 | +8 | +0.7% | 31,200 |
1201~
1250
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