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 |
---|---|---|---|---|---|---|---|
2019/01/11 | 1,240 | 1,273 | 1,240 | 1,255 | +15 | +1.2% | 30,200 |
2019/01/10 | 1,260 | 1,260 | 1,224 | 1,240 | -27 | -2.1% | 23,200 |
2019/01/09 | 1,286 | 1,286 | 1,256 | 1,267 | +6 | +0.5% | 21,600 |
2019/01/08 | 1,258 | 1,275 | 1,232 | 1,261 | +15 | +1.2% | 22,800 |
2019/01/07 | 1,246 | 1,270 | 1,242 | 1,246 | +48 | +4% | 25,700 |
2019/01/04 | 1,201 | 1,210 | 1,162 | 1,198 | -29 | -2.4% | 35,400 |
2018/12/28 | 1,228 | 1,241 | 1,207 | 1,227 | -21 | -1.7% | 21,400 |
2018/12/27 | 1,208 | 1,248 | 1,208 | 1,248 | +70 | +5.9% | 45,300 |
2018/12/26 | 1,150 | 1,200 | 1,147 | 1,178 | +4 | +0.3% | 65,400 |
2018/12/25 | 1,162 | 1,204 | 1,153 | 1,174 | -53 | -4.3% | 116,800 |
2018/12/21 | 1,206 | 1,231 | 1,184 | 1,227 | +6 | +0.5% | 68,500 |
2018/12/20 | 1,278 | 1,280 | 1,206 | 1,221 | -75 | -5.8% | 69,300 |
2018/12/19 | 1,275 | 1,317 | 1,259 | 1,296 | +22 | +1.7% | 53,900 |
2018/12/18 | 1,308 | 1,308 | 1,268 | 1,274 | -49 | -3.7% | 61,400 |
2018/12/17 | 1,340 | 1,357 | 1,319 | 1,323 | -25 | -1.9% | 61,100 |
2018/12/14 | 1,359 | 1,375 | 1,330 | 1,348 | -28 | -2% | 66,900 |
2018/12/13 | 1,370 | 1,392 | 1,356 | 1,376 | +17 | +1.3% | 40,800 |
2018/12/12 | 1,342 | 1,373 | 1,335 | 1,359 | +37 | +2.8% | 46,600 |
2018/12/11 | 1,388 | 1,392 | 1,312 | 1,322 | -51 | -3.7% | 124,600 |
2018/12/10 | 1,455 | 1,455 | 1,370 | 1,373 | -99 | -6.7% | 76,400 |
2018/12/07 | 1,481 | 1,485 | 1,433 | 1,472 | -1 | -0.1% | 61,300 |
2018/12/06 | 1,491 | 1,491 | 1,460 | 1,473 | -6 | -0.4% | 74,300 |
2018/12/05 | 1,501 | 1,515 | 1,477 | 1,479 | -41 | -2.7% | 76,200 |
2018/12/04 | 1,560 | 1,560 | 1,518 | 1,520 | -31 | -2% | 72,800 |
2018/12/03 | 1,570 | 1,575 | 1,550 | 1,551 | +11 | +0.7% | 63,800 |
2018/11/30 | 1,502 | 1,541 | 1,500 | 1,540 | +43 | +2.9% | 49,400 |
2018/11/29 | 1,560 | 1,560 | 1,496 | 1,497 | -32 | -2.1% | 76,600 |
2018/11/28 | 1,517 | 1,529 | 1,479 | 1,529 | +10 | +0.7% | 109,100 |
2018/11/27 | 1,565 | 1,571 | 1,517 | 1,519 | -28 | -1.8% | 89,300 |
2018/11/26 | 1,530 | 1,557 | 1,515 | 1,547 | -3 | -0.2% | 61,300 |
2018/11/22 | 1,566 | 1,566 | 1,507 | 1,550 | -19 | -1.2% | 87,400 |
2018/11/21 | 1,537 | 1,579 | 1,514 | 1,569 | +11 | +0.7% | 56,800 |
2018/11/20 | 1,594 | 1,594 | 1,540 | 1,558 | -47 | -2.9% | 54,200 |
2018/11/19 | 1,617 | 1,639 | 1,595 | 1,605 | -21 | -1.3% | 67,800 |
2018/11/16 | 1,638 | 1,655 | 1,622 | 1,626 | -12 | -0.7% | 56,700 |
2018/11/15 | 1,627 | 1,645 | 1,626 | 1,638 | +15 | +0.9% | 39,900 |
2018/11/14 | 1,667 | 1,667 | 1,617 | 1,623 | -44 | -2.6% | 54,100 |
2018/11/13 | 1,652 | 1,687 | 1,612 | 1,667 | -5 | -0.3% | 95,400 |
2018/11/12 | 1,676 | 1,686 | 1,654 | 1,672 | -9 | -0.5% | 69,400 |
2018/11/09 | 1,680 | 1,715 | 1,675 | 1,681 | +5 | +0.3% | 80,300 |
2018/11/08 | 1,693 | 1,695 | 1,671 | 1,676 | -2 | -0.1% | 51,100 |
2018/11/07 | 1,683 | 1,683 | 1,666 | 1,678 | +3 | +0.2% | 105,200 |
2018/11/06 | 1,699 | 1,699 | 1,663 | 1,675 | -1 | -0.1% | 80,800 |
2018/11/05 | 1,664 | 1,700 | 1,655 | 1,676 | ±0 | ±0% | 127,800 |
2018/11/02 | 1,730 | 1,754 | 1,660 | 1,676 | -210 | -11.1% | 439,500 |
2018/11/01 | 1,932 | 1,933 | 1,862 | 1,886 | -48 | -2.5% | 62,500 |
2018/10/31 | 1,899 | 1,941 | 1,880 | 1,934 | +70 | +3.8% | 39,600 |
2018/10/30 | 1,789 | 1,877 | 1,765 | 1,864 | +105 | +6% | 46,600 |
2018/10/29 | 1,808 | 1,852 | 1,752 | 1,759 | -44 | -2.4% | 31,900 |
2018/10/26 | 1,827 | 1,854 | 1,759 | 1,803 | +2 | +0.1% | 72,900 |
1401~
1450
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