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 |
---|---|---|---|---|---|---|---|
2018/06/01 | 2,458 | 2,473 | 2,414 | 2,455 | -60 | -2.4% | 72,100 |
2018/05/31 | 2,476 | 2,558 | 2,476 | 2,515 | +54 | +2.2% | 53,800 |
2018/05/30 | 2,466 | 2,499 | 2,412 | 2,461 | -52 | -2.1% | 51,400 |
2018/05/29 | 2,643 | 2,643 | 2,481 | 2,513 | -138 | -5.2% | 96,800 |
2018/05/28 | 2,678 | 2,691 | 2,642 | 2,651 | -18 | -0.7% | 28,000 |
2018/05/25 | 2,590 | 2,696 | 2,587 | 2,669 | +64 | +2.5% | 87,100 |
2018/05/24 | 2,600 | 2,623 | 2,556 | 2,605 | -5 | -0.2% | 47,400 |
2018/05/23 | 2,550 | 2,675 | 2,515 | 2,610 | +55 | +2.2% | 63,600 |
2018/05/22 | 2,613 | 2,637 | 2,551 | 2,555 | -82 | -3.1% | 86,500 |
2018/05/21 | 2,615 | 2,697 | 2,600 | 2,637 | +35 | +1.3% | 73,900 |
2018/05/18 | 2,545 | 2,634 | 2,545 | 2,602 | +77 | +3% | 64,300 |
2018/05/17 | 2,512 | 2,564 | 2,508 | 2,525 | -30 | -1.2% | 78,100 |
2018/05/16 | 2,578 | 2,645 | 2,533 | 2,555 | -23 | -0.9% | 68,400 |
2018/05/15 | 2,500 | 2,599 | 2,469 | 2,578 | +29 | +1.1% | 115,700 |
2018/05/14 | 2,410 | 2,577 | 2,380 | 2,549 | +138 | +5.7% | 152,000 |
2018/05/11 | 2,396 | 2,445 | 2,377 | 2,411 | +14 | +0.6% | 127,200 |
2018/05/10 | 2,320 | 2,480 | 2,281 | 2,397 | +309 | +14.8% | 397,500 |
2018/05/09 | 2,118 | 2,166 | 2,076 | 2,088 | ±0 | ±0% | 67,800 |
2018/05/08 | 2,061 | 2,115 | 2,061 | 2,088 | +18 | +0.9% | 37,700 |
2018/05/07 | 2,061 | 2,071 | 2,042 | 2,070 | +14 | +0.7% | 30,000 |
2018/05/02 | 2,048 | 2,071 | 2,048 | 2,056 | +2 | +0.1% | 25,200 |
2018/05/01 | 2,108 | 2,108 | 2,049 | 2,054 | -36 | -1.7% | 23,500 |
2018/04/27 | 2,130 | 2,151 | 2,083 | 2,090 | -36 | -1.7% | 51,300 |
2018/04/26 | 2,102 | 2,166 | 2,102 | 2,126 | +9 | +0.4% | 51,400 |
2018/04/25 | 2,068 | 2,147 | 2,044 | 2,117 | +29 | +1.4% | 41,100 |
2018/04/24 | 2,081 | 2,105 | 2,080 | 2,088 | +19 | +0.9% | 20,800 |
2018/04/23 | 2,015 | 2,075 | 2,014 | 2,069 | +36 | +1.8% | 23,500 |
2018/04/20 | 2,044 | 2,044 | 2,024 | 2,033 | -11 | -0.5% | 26,700 |
2018/04/19 | 2,064 | 2,067 | 2,036 | 2,044 | -20 | -1% | 20,000 |
2018/04/18 | 2,024 | 2,071 | 2,023 | 2,064 | +46 | +2.3% | 23,200 |
2018/04/17 | 2,106 | 2,118 | 2,000 | 2,018 | -89 | -4.2% | 39,100 |
2018/04/16 | 2,142 | 2,158 | 2,086 | 2,107 | -14 | -0.7% | 36,100 |
2018/04/13 | 2,068 | 2,129 | 2,068 | 2,121 | +61 | +3% | 36,700 |
2018/04/12 | 2,060 | 2,080 | 2,035 | 2,060 | ±0 | ±0% | 33,600 |
2018/04/11 | 2,110 | 2,110 | 2,041 | 2,060 | -22 | -1.1% | 24,600 |
2018/04/10 | 2,066 | 2,098 | 2,006 | 2,082 | +32 | +1.6% | 51,300 |
2018/04/09 | 2,091 | 2,106 | 2,044 | 2,050 | -41 | -2% | 43,800 |
2018/04/06 | 2,068 | 2,114 | 2,064 | 2,091 | +29 | +1.4% | 63,300 |
2018/04/05 | 2,083 | 2,084 | 2,030 | 2,062 | -9 | -0.4% | 52,100 |
2018/04/04 | 2,089 | 2,148 | 2,049 | 2,071 | +7 | +0.3% | 93,900 |
2018/04/03 | 2,048 | 2,077 | 2,011 | 2,064 | -10 | -0.5% | 63,600 |
2018/04/02 | 2,050 | 2,098 | 2,048 | 2,074 | +26 | +1.3% | 33,300 |
2018/03/30 | 2,034 | 2,061 | 2,016 | 2,048 | +32 | +1.6% | 40,900 |
2018/03/29 | 2,007 | 2,033 | 1,980 | 2,016 | +9 | +0.4% | 57,800 |
2018/03/28 | 1,955 | 2,010 | 1,944 | 2,007 | +26 | +1.3% | 57,000 |
2018/03/27 | 1,990 | 2,007 | 1,958 | 1,981 | +25 | +1.3% | 108,500 |
2018/03/26 | 1,962 | 1,962 | 1,881 | 1,956 | -33 | -1.7% | 118,500 |
2018/03/23 | 2,016 | 2,032 | 1,983 | 1,989 | -94 | -4.5% | 97,200 |
2018/03/22 | 2,085 | 2,105 | 2,022 | 2,083 | -45 | -2.1% | 103,100 |
2018/03/20 | 2,100 | 2,140 | 2,068 | 2,128 | ±0 | ±0% | 62,000 |
1551~
1600
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