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 |
---|---|---|---|---|---|---|---|
2019/08/26 | 1,160 | 1,162 | 1,147 | 1,154 | -45 | -3.8% | 33,300 |
2019/08/23 | 1,220 | 1,220 | 1,190 | 1,199 | -17 | -1.4% | 30,700 |
2019/08/22 | 1,213 | 1,221 | 1,204 | 1,216 | +5 | +0.4% | 21,500 |
2019/08/21 | 1,213 | 1,220 | 1,198 | 1,211 | -2 | -0.2% | 35,500 |
2019/08/20 | 1,187 | 1,214 | 1,187 | 1,213 | +27 | +2.3% | 14,800 |
2019/08/19 | 1,192 | 1,200 | 1,177 | 1,186 | +10 | +0.9% | 15,500 |
2019/08/16 | 1,158 | 1,182 | 1,158 | 1,176 | +14 | +1.2% | 25,500 |
2019/08/15 | 1,169 | 1,169 | 1,128 | 1,162 | -30 | -2.5% | 42,800 |
2019/08/14 | 1,205 | 1,205 | 1,170 | 1,192 | +26 | +2.2% | 27,700 |
2019/08/13 | 1,172 | 1,181 | 1,151 | 1,166 | -12 | -1% | 45,200 |
2019/08/09 | 1,177 | 1,203 | 1,161 | 1,178 | +1 | +0.1% | 38,900 |
2019/08/08 | 1,179 | 1,191 | 1,155 | 1,177 | -13 | -1.1% | 46,500 |
2019/08/07 | 1,196 | 1,207 | 1,173 | 1,190 | -6 | -0.5% | 47,900 |
2019/08/06 | 1,177 | 1,210 | 1,167 | 1,196 | -25 | -2% | 35,100 |
2019/08/05 | 1,272 | 1,275 | 1,196 | 1,221 | -61 | -4.8% | 49,200 |
2019/08/02 | 1,339 | 1,339 | 1,281 | 1,282 | -67 | -5% | 39,500 |
2019/08/01 | 1,348 | 1,358 | 1,319 | 1,349 | +6 | +0.4% | 21,700 |
2019/07/31 | 1,333 | 1,359 | 1,327 | 1,343 | +2 | +0.1% | 39,300 |
2019/07/30 | 1,328 | 1,342 | 1,309 | 1,341 | +22 | +1.7% | 69,200 |
2019/07/29 | 1,321 | 1,327 | 1,298 | 1,319 | -4 | -0.3% | 31,900 |
2019/07/26 | 1,313 | 1,327 | 1,282 | 1,323 | +4 | +0.3% | 51,800 |
2019/07/25 | 1,290 | 1,364 | 1,285 | 1,319 | +52 | +4.1% | 109,700 |
2019/07/24 | 1,205 | 1,274 | 1,205 | 1,267 | +59 | +4.9% | 78,700 |
2019/07/23 | 1,196 | 1,217 | 1,172 | 1,208 | +25 | +2.1% | 34,400 |
2019/07/22 | 1,178 | 1,199 | 1,178 | 1,183 | +7 | +0.6% | 27,000 |
2019/07/19 | 1,170 | 1,181 | 1,162 | 1,176 | +14 | +1.2% | 23,700 |
2019/07/18 | 1,179 | 1,179 | 1,156 | 1,162 | -18 | -1.5% | 36,300 |
2019/07/17 | 1,169 | 1,186 | 1,154 | 1,180 | +9 | +0.8% | 22,800 |
2019/07/16 | 1,188 | 1,194 | 1,168 | 1,171 | -24 | -2% | 41,000 |
2019/07/12 | 1,224 | 1,224 | 1,195 | 1,195 | -25 | -2% | 22,300 |
2019/07/11 | 1,193 | 1,223 | 1,193 | 1,220 | +10 | +0.8% | 17,100 |
2019/07/10 | 1,218 | 1,218 | 1,192 | 1,210 | -12 | -1% | 24,400 |
2019/07/09 | 1,242 | 1,242 | 1,222 | 1,222 | -20 | -1.6% | 23,400 |
2019/07/08 | 1,252 | 1,263 | 1,234 | 1,242 | -1 | -0.1% | 24,800 |
2019/07/05 | 1,248 | 1,257 | 1,233 | 1,243 | -14 | -1.1% | 18,700 |
2019/07/04 | 1,263 | 1,271 | 1,250 | 1,257 | ±0 | ±0% | 17,000 |
2019/07/03 | 1,274 | 1,274 | 1,241 | 1,257 | -17 | -1.3% | 25,000 |
2019/07/02 | 1,267 | 1,279 | 1,250 | 1,274 | +7 | +0.6% | 37,700 |
2019/07/01 | 1,277 | 1,277 | 1,235 | 1,267 | +35 | +2.8% | 45,300 |
2019/06/28 | 1,205 | 1,243 | 1,194 | 1,232 | +36 | +3% | 58,500 |
2019/06/27 | 1,153 | 1,199 | 1,152 | 1,196 | +58 | +5.1% | 49,500 |
2019/06/26 | 1,157 | 1,169 | 1,138 | 1,138 | -43 | -3.6% | 64,800 |
2019/06/25 | 1,192 | 1,205 | 1,178 | 1,181 | -21 | -1.7% | 117,700 |
2019/06/24 | 1,202 | 1,211 | 1,176 | 1,202 | -7 | -0.6% | 35,500 |
2019/06/21 | 1,194 | 1,213 | 1,175 | 1,209 | +17 | +1.4% | 74,800 |
2019/06/20 | 1,183 | 1,210 | 1,171 | 1,192 | +13 | +1.1% | 31,300 |
2019/06/19 | 1,192 | 1,205 | 1,170 | 1,179 | +4 | +0.3% | 50,000 |
2019/06/18 | 1,183 | 1,204 | 1,175 | 1,175 | -9 | -0.8% | 22,400 |
2019/06/17 | 1,195 | 1,196 | 1,184 | 1,184 | -18 | -1.5% | 20,900 |
2019/06/14 | 1,198 | 1,214 | 1,194 | 1,202 | +5 | +0.4% | 18,000 |
1251~
1300
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