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 |
---|---|---|---|---|---|---|---|
2019/03/27 | 1,701 | 1,774 | 1,693 | 1,727 | +29 | +1.7% | 53,800 |
2019/03/26 | 1,640 | 1,699 | 1,628 | 1,698 | +82 | +5.1% | 42,400 |
2019/03/25 | 1,660 | 1,660 | 1,616 | 1,616 | -50 | -3% | 37,000 |
2019/03/22 | 1,689 | 1,704 | 1,650 | 1,666 | -22 | -1.3% | 28,500 |
2019/03/20 | 1,651 | 1,723 | 1,651 | 1,688 | +44 | +2.7% | 74,200 |
2019/03/19 | 1,689 | 1,689 | 1,639 | 1,644 | -46 | -2.7% | 55,100 |
2019/03/18 | 1,703 | 1,719 | 1,671 | 1,690 | -12 | -0.7% | 63,000 |
2019/03/15 | 1,717 | 1,759 | 1,700 | 1,702 | -28 | -1.6% | 60,000 |
2019/03/14 | 1,737 | 1,759 | 1,720 | 1,730 | -11 | -0.6% | 39,200 |
2019/03/13 | 1,727 | 1,765 | 1,722 | 1,741 | +14 | +0.8% | 48,200 |
2019/03/12 | 1,700 | 1,761 | 1,700 | 1,727 | +52 | +3.1% | 58,300 |
2019/03/11 | 1,644 | 1,698 | 1,629 | 1,675 | +48 | +3% | 40,500 |
2019/03/08 | 1,702 | 1,705 | 1,599 | 1,627 | -102 | -5.9% | 70,300 |
2019/03/07 | 1,783 | 1,783 | 1,715 | 1,729 | -66 | -3.7% | 41,300 |
2019/03/06 | 1,814 | 1,818 | 1,779 | 1,795 | -18 | -1% | 22,000 |
2019/03/05 | 1,757 | 1,845 | 1,740 | 1,813 | +34 | +1.9% | 64,300 |
2019/03/04 | 1,741 | 1,783 | 1,726 | 1,779 | +34 | +1.9% | 31,700 |
2019/03/01 | 1,757 | 1,795 | 1,735 | 1,745 | -6 | -0.3% | 35,200 |
2019/02/28 | 1,798 | 1,799 | 1,749 | 1,751 | -50 | -2.8% | 34,300 |
2019/02/27 | 1,769 | 1,809 | 1,755 | 1,801 | +32 | +1.8% | 51,500 |
2019/02/26 | 1,780 | 1,790 | 1,749 | 1,769 | -5 | -0.3% | 34,400 |
2019/02/25 | 1,759 | 1,786 | 1,731 | 1,774 | +26 | +1.5% | 42,300 |
2019/02/22 | 1,706 | 1,762 | 1,663 | 1,748 | +36 | +2.1% | 77,300 |
2019/02/21 | 1,699 | 1,725 | 1,682 | 1,712 | +14 | +0.8% | 36,300 |
2019/02/20 | 1,663 | 1,720 | 1,663 | 1,698 | +38 | +2.3% | 49,400 |
2019/02/19 | 1,638 | 1,705 | 1,629 | 1,660 | +22 | +1.3% | 62,400 |
2019/02/18 | 1,647 | 1,655 | 1,617 | 1,638 | +31 | +1.9% | 29,600 |
2019/02/15 | 1,633 | 1,633 | 1,600 | 1,607 | -24 | -1.5% | 25,200 |
2019/02/14 | 1,664 | 1,671 | 1,621 | 1,631 | -17 | -1% | 32,700 |
2019/02/13 | 1,579 | 1,669 | 1,579 | 1,648 | +73 | +4.6% | 82,500 |
2019/02/12 | 1,552 | 1,605 | 1,552 | 1,575 | -17 | -1.1% | 81,300 |
2019/02/08 | 1,455 | 1,650 | 1,455 | 1,592 | +193 | +13.8% | 307,900 |
2019/02/07 | 1,388 | 1,410 | 1,370 | 1,399 | +28 | +2% | 56,200 |
2019/02/06 | 1,384 | 1,395 | 1,359 | 1,371 | -13 | -0.9% | 21,900 |
2019/02/05 | 1,344 | 1,386 | 1,337 | 1,384 | +49 | +3.7% | 40,200 |
2019/02/04 | 1,287 | 1,336 | 1,285 | 1,335 | +58 | +4.5% | 21,200 |
2019/02/01 | 1,281 | 1,309 | 1,271 | 1,277 | -7 | -0.5% | 32,500 |
2019/01/31 | 1,276 | 1,321 | 1,276 | 1,284 | +13 | +1% | 30,000 |
2019/01/30 | 1,322 | 1,322 | 1,271 | 1,271 | -51 | -3.9% | 42,200 |
2019/01/29 | 1,353 | 1,353 | 1,302 | 1,322 | -35 | -2.6% | 43,400 |
2019/01/28 | 1,300 | 1,378 | 1,300 | 1,357 | +77 | +6% | 82,800 |
2019/01/25 | 1,246 | 1,287 | 1,239 | 1,280 | +32 | +2.6% | 44,500 |
2019/01/24 | 1,239 | 1,255 | 1,223 | 1,248 | +9 | +0.7% | 21,600 |
2019/01/23 | 1,259 | 1,259 | 1,223 | 1,239 | -27 | -2.1% | 30,300 |
2019/01/22 | 1,283 | 1,292 | 1,256 | 1,266 | -18 | -1.4% | 21,100 |
2019/01/21 | 1,299 | 1,300 | 1,266 | 1,284 | +15 | +1.2% | 37,700 |
2019/01/18 | 1,261 | 1,291 | 1,243 | 1,269 | +2 | +0.2% | 36,700 |
2019/01/17 | 1,271 | 1,283 | 1,255 | 1,267 | +9 | +0.7% | 18,200 |
2019/01/16 | 1,282 | 1,283 | 1,250 | 1,258 | -20 | -1.6% | 18,900 |
2019/01/15 | 1,255 | 1,293 | 1,240 | 1,278 | +23 | +1.8% | 19,500 |
1351~
1400
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