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 |
---|---|---|---|---|---|---|---|
2019/06/13 | 1,225 | 1,229 | 1,195 | 1,197 | -34 | -2.8% | 31,300 |
2019/06/12 | 1,219 | 1,254 | 1,219 | 1,231 | +6 | +0.5% | 17,400 |
2019/06/11 | 1,224 | 1,250 | 1,218 | 1,225 | -11 | -0.9% | 21,300 |
2019/06/10 | 1,200 | 1,239 | 1,200 | 1,236 | +42 | +3.5% | 39,600 |
2019/06/07 | 1,165 | 1,196 | 1,159 | 1,194 | +26 | +2.2% | 18,500 |
2019/06/06 | 1,178 | 1,188 | 1,163 | 1,168 | -24 | -2% | 25,400 |
2019/06/05 | 1,188 | 1,198 | 1,171 | 1,192 | +34 | +2.9% | 35,100 |
2019/06/04 | 1,126 | 1,161 | 1,121 | 1,158 | +38 | +3.4% | 28,300 |
2019/06/03 | 1,126 | 1,134 | 1,118 | 1,120 | -28 | -2.4% | 26,500 |
2019/05/31 | 1,150 | 1,159 | 1,134 | 1,148 | -7 | -0.6% | 20,800 |
2019/05/30 | 1,131 | 1,169 | 1,131 | 1,155 | +12 | +1% | 25,200 |
2019/05/29 | 1,131 | 1,146 | 1,122 | 1,143 | -10 | -0.9% | 39,900 |
2019/05/28 | 1,155 | 1,161 | 1,130 | 1,153 | -14 | -1.2% | 67,500 |
2019/05/27 | 1,180 | 1,180 | 1,163 | 1,167 | -19 | -1.6% | 18,600 |
2019/05/24 | 1,152 | 1,190 | 1,148 | 1,186 | +11 | +0.9% | 42,200 |
2019/05/23 | 1,197 | 1,207 | 1,175 | 1,175 | -29 | -2.4% | 28,200 |
2019/05/22 | 1,177 | 1,217 | 1,177 | 1,204 | +28 | +2.4% | 29,000 |
2019/05/21 | 1,188 | 1,192 | 1,156 | 1,176 | -18 | -1.5% | 37,200 |
2019/05/20 | 1,210 | 1,210 | 1,179 | 1,194 | -16 | -1.3% | 28,900 |
2019/05/17 | 1,203 | 1,218 | 1,192 | 1,210 | +16 | +1.3% | 45,800 |
2019/05/16 | 1,220 | 1,233 | 1,175 | 1,194 | -36 | -2.9% | 54,500 |
2019/05/15 | 1,259 | 1,259 | 1,207 | 1,230 | -30 | -2.4% | 56,400 |
2019/05/14 | 1,210 | 1,260 | 1,191 | 1,260 | +69 | +5.8% | 99,800 |
2019/05/13 | 1,232 | 1,250 | 1,191 | 1,191 | -300 | -20.1% | 172,500 |
2019/05/10 | 1,534 | 1,566 | 1,473 | 1,491 | -40 | -2.6% | 57,700 |
2019/05/09 | 1,615 | 1,615 | 1,509 | 1,531 | -100 | -6.1% | 57,000 |
2019/05/08 | 1,655 | 1,656 | 1,628 | 1,631 | -26 | -1.6% | 31,700 |
2019/05/07 | 1,645 | 1,682 | 1,640 | 1,657 | +1 | +0.1% | 29,000 |
2019/04/26 | 1,658 | 1,667 | 1,648 | 1,656 | -13 | -0.8% | 26,600 |
2019/04/25 | 1,705 | 1,707 | 1,655 | 1,669 | -44 | -2.6% | 44,400 |
2019/04/24 | 1,717 | 1,740 | 1,708 | 1,713 | +7 | +0.4% | 17,000 |
2019/04/23 | 1,735 | 1,759 | 1,703 | 1,706 | -24 | -1.4% | 15,800 |
2019/04/22 | 1,783 | 1,790 | 1,730 | 1,730 | -62 | -3.5% | 15,300 |
2019/04/19 | 1,788 | 1,815 | 1,788 | 1,792 | -2 | -0.1% | 21,800 |
2019/04/18 | 1,788 | 1,817 | 1,781 | 1,794 | +6 | +0.3% | 30,700 |
2019/04/17 | 1,784 | 1,798 | 1,764 | 1,788 | -8 | -0.4% | 24,800 |
2019/04/16 | 1,783 | 1,807 | 1,768 | 1,796 | +14 | +0.8% | 34,500 |
2019/04/15 | 1,744 | 1,795 | 1,744 | 1,782 | +51 | +2.9% | 39,700 |
2019/04/12 | 1,751 | 1,751 | 1,729 | 1,731 | -20 | -1.1% | 11,200 |
2019/04/11 | 1,787 | 1,787 | 1,745 | 1,751 | -33 | -1.8% | 19,400 |
2019/04/10 | 1,747 | 1,796 | 1,743 | 1,784 | +5 | +0.3% | 12,300 |
2019/04/09 | 1,765 | 1,782 | 1,727 | 1,779 | -1 | -0.1% | 25,900 |
2019/04/08 | 1,796 | 1,796 | 1,766 | 1,780 | -15 | -0.8% | 12,600 |
2019/04/05 | 1,774 | 1,798 | 1,764 | 1,795 | +15 | +0.8% | 24,500 |
2019/04/04 | 1,770 | 1,806 | 1,756 | 1,780 | +8 | +0.5% | 39,200 |
2019/04/03 | 1,724 | 1,773 | 1,718 | 1,772 | +48 | +2.8% | 22,200 |
2019/04/02 | 1,749 | 1,756 | 1,718 | 1,724 | -11 | -0.6% | 12,800 |
2019/04/01 | 1,697 | 1,742 | 1,691 | 1,735 | +49 | +2.9% | 27,100 |
2019/03/29 | 1,700 | 1,740 | 1,668 | 1,686 | -25 | -1.5% | 18,000 |
2019/03/28 | 1,720 | 1,749 | 1,692 | 1,711 | -16 | -0.9% | 27,200 |
1301~
1350
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