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 |
|---|---|---|---|---|---|---|---|
| 2017/10/19 | 2,007 | 2,036 | 1,979 | 1,999 | -8 | -0.4% | 33,900 |
| 2017/10/18 | 2,052 | 2,053 | 1,995 | 2,007 | -40 | -2% | 37,000 |
| 2017/10/17 | 2,021 | 2,052 | 2,018 | 2,047 | +42 | +2.1% | 43,200 |
| 2017/10/16 | 2,038 | 2,060 | 1,991 | 2,005 | -33 | -1.6% | 43,900 |
| 2017/10/13 | 2,045 | 2,046 | 2,011 | 2,038 | -3 | -0.1% | 30,300 |
| 2017/10/12 | 2,025 | 2,070 | 2,025 | 2,041 | +16 | +0.8% | 39,500 |
| 2017/10/11 | 2,044 | 2,048 | 2,005 | 2,025 | -15 | -0.7% | 31,600 |
| 2017/10/10 | 1,951 | 2,063 | 1,951 | 2,040 | +89 | +4.6% | 88,700 |
| 2017/10/06 | 1,948 | 1,981 | 1,948 | 1,951 | -22 | -1.1% | 31,400 |
| 2017/10/05 | 2,000 | 2,009 | 1,937 | 1,973 | -24 | -1.2% | 51,200 |
| 2017/10/04 | 2,009 | 2,029 | 1,985 | 1,997 | -14 | -0.7% | 45,400 |
| 2017/10/03 | 2,017 | 2,035 | 1,999 | 2,011 | +15 | +0.8% | 67,100 |
| 2017/10/02 | 2,010 | 2,019 | 1,980 | 1,996 | -6 | -0.3% | 54,100 |
| 2017/09/29 | 2,044 | 2,049 | 1,982 | 2,002 | -65 | -3.1% | 94,200 |
| 2017/09/28 | 1,980 | 2,102 | 1,954 | 2,067 | +112 | +5.7% | 250,800 |
| 2017/09/27 | 1,847 | 1,968 | 1,847 | 1,955 | +105 | +5.7% | 110,500 |
| 2017/09/26 | 1,835 | 1,854 | 1,796 | 1,850 | +3 | +0.2% | 72,200 |
| 2017/09/25 | 1,831 | 1,868 | 1,831 | 1,847 | +18 | +1% | 39,300 |
| 2017/09/22 | 1,849 | 1,863 | 1,819 | 1,829 | -34 | -1.8% | 51,100 |
| 2017/09/21 | 1,883 | 1,888 | 1,850 | 1,863 | -36 | -1.9% | 50,900 |
| 2017/09/20 | 1,914 | 1,915 | 1,884 | 1,899 | -24 | -1.2% | 40,600 |
| 2017/09/19 | 1,945 | 1,967 | 1,905 | 1,923 | -11 | -0.6% | 66,200 |
| 2017/09/15 | 1,926 | 1,952 | 1,914 | 1,934 | +2 | +0.1% | 40,600 |
| 2017/09/14 | 1,980 | 1,980 | 1,910 | 1,932 | -19 | -1% | 61,500 |
| 2017/09/13 | 1,925 | 1,966 | 1,894 | 1,951 | +81 | +4.3% | 82,400 |
| 2017/09/12 | 1,899 | 1,925 | 1,862 | 1,870 | +2 | +0.1% | 52,100 |
| 2017/09/11 | 1,840 | 1,905 | 1,834 | 1,868 | +68 | +3.8% | 75,700 |
| 2017/09/08 | 1,787 | 1,817 | 1,782 | 1,800 | +8 | +0.4% | 69,300 |
| 2017/09/07 | 1,793 | 1,836 | 1,770 | 1,792 | +35 | +2% | 69,900 |
| 2017/09/06 | 1,750 | 1,814 | 1,723 | 1,757 | -17 | -1% | 77,200 |
| 2017/09/05 | 1,867 | 1,867 | 1,752 | 1,774 | -81 | -4.4% | 71,600 |
| 2017/09/04 | 1,901 | 1,904 | 1,817 | 1,855 | -38 | -2% | 77,000 |
| 2017/09/01 | 1,884 | 1,944 | 1,862 | 1,893 | +37 | +2% | 88,800 |
| 2017/08/31 | 1,830 | 1,882 | 1,817 | 1,856 | +51 | +2.8% | 167,700 |
| 2017/08/30 | 1,840 | 1,849 | 1,775 | 1,805 | -26 | -1.4% | 101,300 |
| 2017/08/29 | 1,816 | 1,832 | 1,803 | 1,831 | -1 | -0.1% | 47,100 |
| 2017/08/28 | 1,859 | 1,877 | 1,818 | 1,832 | +3 | +0.2% | 58,800 |
| 2017/08/25 | 1,880 | 1,880 | 1,800 | 1,829 | -28 | -1.5% | 45,000 |
| 2017/08/24 | 1,806 | 1,899 | 1,806 | 1,857 | +54 | +3% | 97,500 |
| 2017/08/23 | 1,813 | 1,813 | 1,786 | 1,803 | +12 | +0.7% | 23,500 |
| 2017/08/22 | 1,797 | 1,817 | 1,781 | 1,791 | -6 | -0.3% | 56,000 |
| 2017/08/21 | 1,812 | 1,830 | 1,763 | 1,797 | +10 | +0.6% | 40,000 |
| 2017/08/18 | 1,762 | 1,850 | 1,762 | 1,787 | -12 | -0.7% | 112,300 |
| 2017/08/17 | 1,773 | 1,799 | 1,742 | 1,799 | +24 | +1.4% | 75,300 |
| 2017/08/16 | 1,676 | 1,784 | 1,676 | 1,775 | +102 | +6.1% | 134,300 |
| 2017/08/15 | 1,668 | 1,677 | 1,641 | 1,673 | +45 | +2.8% | 36,000 |
| 2017/08/14 | 1,642 | 1,656 | 1,627 | 1,628 | -48 | -2.9% | 24,900 |
| 2017/08/10 | 1,634 | 1,734 | 1,630 | 1,676 | +21 | +1.3% | 61,000 |
| 2017/08/09 | 1,615 | 1,659 | 1,598 | 1,655 | +28 | +1.7% | 58,300 |
| 2017/08/08 | 1,673 | 1,677 | 1,611 | 1,627 | -44 | -2.6% | 46,600 |
1701～
1750
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% | 6.07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
