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 |
---|---|---|---|---|---|---|---|
2018/03/19 | 2,206 | 2,217 | 2,109 | 2,128 | -98 | -4.4% | 54,100 |
2018/03/16 | 2,286 | 2,286 | 2,207 | 2,226 | -41 | -1.8% | 32,600 |
2018/03/15 | 2,259 | 2,270 | 2,215 | 2,267 | -5 | -0.2% | 28,100 |
2018/03/14 | 2,299 | 2,301 | 2,258 | 2,272 | -22 | -1% | 25,000 |
2018/03/13 | 2,280 | 2,304 | 2,250 | 2,294 | +14 | +0.6% | 25,100 |
2018/03/12 | 2,293 | 2,304 | 2,253 | 2,280 | +16 | +0.7% | 41,300 |
2018/03/09 | 2,305 | 2,318 | 2,229 | 2,264 | +9 | +0.4% | 59,400 |
2018/03/08 | 2,265 | 2,269 | 2,195 | 2,255 | +26 | +1.2% | 63,100 |
2018/03/07 | 2,270 | 2,301 | 2,213 | 2,229 | -76 | -3.3% | 59,400 |
2018/03/06 | 2,305 | 2,357 | 2,282 | 2,305 | +40 | +1.8% | 35,600 |
2018/03/05 | 2,412 | 2,435 | 2,250 | 2,265 | -160 | -6.6% | 113,300 |
2018/03/02 | 2,436 | 2,467 | 2,347 | 2,425 | -111 | -4.4% | 120,100 |
2018/03/01 | 2,533 | 2,585 | 2,477 | 2,536 | +30 | +1.2% | 112,200 |
2018/02/28 | 2,460 | 2,544 | 2,416 | 2,506 | +76 | +3.1% | 143,500 |
2018/02/27 | 2,378 | 2,456 | 2,378 | 2,430 | +13 | +0.5% | 38,100 |
2018/02/26 | 2,408 | 2,422 | 2,354 | 2,417 | +14 | +0.6% | 37,200 |
2018/02/23 | 2,431 | 2,445 | 2,344 | 2,403 | +8 | +0.3% | 34,700 |
2018/02/22 | 2,373 | 2,405 | 2,309 | 2,395 | -13 | -0.5% | 59,400 |
2018/02/21 | 2,352 | 2,448 | 2,346 | 2,408 | +24 | +1% | 52,100 |
2018/02/20 | 2,346 | 2,406 | 2,289 | 2,384 | +27 | +1.1% | 39,500 |
2018/02/19 | 2,248 | 2,398 | 2,243 | 2,357 | +138 | +6.2% | 85,900 |
2018/02/16 | 2,269 | 2,269 | 2,192 | 2,219 | -40 | -1.8% | 37,600 |
2018/02/15 | 2,149 | 2,272 | 2,114 | 2,259 | +190 | +9.2% | 94,000 |
2018/02/14 | 2,235 | 2,261 | 2,032 | 2,069 | -216 | -9.5% | 139,700 |
2018/02/13 | 2,469 | 2,491 | 2,282 | 2,285 | -159 | -6.5% | 104,900 |
2018/02/09 | 2,362 | 2,508 | 2,362 | 2,444 | -42 | -1.7% | 230,200 |
2018/02/08 | 2,383 | 2,570 | 2,375 | 2,486 | +353 | +16.5% | 614,500 |
2018/02/07 | 2,261 | 2,302 | 2,119 | 2,133 | +22 | +1% | 78,200 |
2018/02/06 | 2,154 | 2,164 | 2,014 | 2,111 | -193 | -8.4% | 99,500 |
2018/02/05 | 2,321 | 2,364 | 2,286 | 2,304 | -117 | -4.8% | 72,000 |
2018/02/02 | 2,450 | 2,450 | 2,395 | 2,421 | -28 | -1.1% | 31,500 |
2018/02/01 | 2,400 | 2,459 | 2,385 | 2,449 | +68 | +2.9% | 91,200 |
2018/01/31 | 2,360 | 2,425 | 2,354 | 2,381 | +1 | ±0% | 31,000 |
2018/01/30 | 2,440 | 2,440 | 2,324 | 2,380 | -43 | -1.8% | 62,600 |
2018/01/29 | 2,438 | 2,459 | 2,391 | 2,423 | +7 | +0.3% | 63,600 |
2018/01/26 | 2,347 | 2,422 | 2,342 | 2,416 | +74 | +3.2% | 84,300 |
2018/01/25 | 2,364 | 2,364 | 2,327 | 2,342 | -30 | -1.3% | 23,600 |
2018/01/24 | 2,383 | 2,383 | 2,340 | 2,372 | +4 | +0.2% | 29,900 |
2018/01/23 | 2,425 | 2,433 | 2,313 | 2,368 | -32 | -1.3% | 70,700 |
2018/01/22 | 2,379 | 2,405 | 2,338 | 2,400 | +39 | +1.7% | 44,400 |
2018/01/19 | 2,344 | 2,370 | 2,338 | 2,361 | +45 | +1.9% | 38,700 |
2018/01/18 | 2,371 | 2,382 | 2,314 | 2,316 | -27 | -1.2% | 67,700 |
2018/01/17 | 2,337 | 2,370 | 2,327 | 2,343 | +1 | ±0% | 31,300 |
2018/01/16 | 2,323 | 2,381 | 2,323 | 2,342 | +21 | +0.9% | 46,100 |
2018/01/15 | 2,340 | 2,340 | 2,313 | 2,321 | -10 | -0.4% | 32,600 |
2018/01/12 | 2,357 | 2,364 | 2,319 | 2,331 | -25 | -1.1% | 29,700 |
2018/01/11 | 2,350 | 2,371 | 2,337 | 2,356 | +1 | ±0% | 22,500 |
2018/01/10 | 2,360 | 2,368 | 2,310 | 2,355 | -2 | -0.1% | 41,000 |
2018/01/09 | 2,374 | 2,380 | 2,351 | 2,357 | -5 | -0.2% | 30,200 |
2018/01/05 | 2,357 | 2,400 | 2,341 | 2,362 | +25 | +1.1% | 44,500 |
1601~
1650
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