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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 1,698 | 1,698 | 1,653 | 1,671 | -7 | -0.4% | 35,700 |
| 2017/08/04 | 1,695 | 1,705 | 1,651 | 1,678 | -22 | -1.3% | 103,600 |
| 2017/08/03 | 1,666 | 1,738 | 1,622 | 1,700 | +153 | +9.9% | 385,400 |
| 2017/08/02 | 1,482 | 1,584 | 1,482 | 1,547 | +44 | +2.9% | 54,800 |
| 2017/08/01 | 1,589 | 1,589 | 1,483 | 1,503 | -68 | -4.3% | 55,800 |
| 2017/07/31 | 1,615 | 1,684 | 1,571 | 1,571 | -47 | -2.9% | 59,700 |
| 2017/07/28 | 1,616 | 1,621 | 1,582 | 1,618 | -3 | -0.2% | 40,900 |
| 2017/07/27 | 1,576 | 1,647 | 1,563 | 1,621 | +37 | +2.3% | 71,300 |
| 2017/07/26 | 1,515 | 1,584 | 1,515 | 1,584 | +81 | +5.4% | 66,000 |
| 2017/07/25 | 1,512 | 1,525 | 1,500 | 1,503 | -9 | -0.6% | 34,000 |
| 2017/07/24 | 1,493 | 1,515 | 1,450 | 1,512 | +11 | +0.7% | 47,000 |
| 2017/07/21 | 1,530 | 1,532 | 1,490 | 1,501 | -25 | -1.6% | 38,000 |
| 2017/07/20 | 1,513 | 1,547 | 1,511 | 1,526 | +14 | +0.9% | 32,700 |
| 2017/07/19 | 1,515 | 1,530 | 1,508 | 1,512 | -3 | -0.2% | 29,000 |
| 2017/07/18 | 1,539 | 1,548 | 1,507 | 1,515 | -8 | -0.5% | 36,800 |
| 2017/07/14 | 1,488 | 1,560 | 1,480 | 1,523 | +48 | +3.3% | 68,700 |
| 2017/07/13 | 1,467 | 1,478 | 1,466 | 1,475 | +17 | +1.2% | 17,200 |
| 2017/07/12 | 1,490 | 1,490 | 1,452 | 1,458 | -26 | -1.8% | 26,100 |
| 2017/07/11 | 1,470 | 1,501 | 1,465 | 1,484 | +18 | +1.2% | 58,100 |
| 2017/07/10 | 1,459 | 1,473 | 1,439 | 1,466 | +37 | +2.6% | 67,400 |
| 2017/07/07 | 1,454 | 1,457 | 1,420 | 1,429 | -11 | -0.8% | 68,400 |
| 2017/07/06 | 1,390 | 1,442 | 1,390 | 1,440 | +51 | +3.7% | 107,500 |
| 2017/07/05 | 1,302 | 1,390 | 1,302 | 1,389 | +77 | +5.9% | 60,100 |
| 2017/07/04 | 1,344 | 1,350 | 1,291 | 1,312 | -16 | -1.2% | 63,000 |
| 2017/07/03 | 1,308 | 1,337 | 1,301 | 1,328 | +50 | +3.9% | 47,900 |
| 2017/06/30 | 1,281 | 1,290 | 1,270 | 1,278 | -32 | -2.4% | 33,800 |
| 2017/06/29 | 1,299 | 1,318 | 1,291 | 1,310 | +11 | +0.8% | 24,000 |
| 2017/06/28 | 1,310 | 1,337 | 1,299 | 1,299 | -31 | -2.3% | 22,600 |
| 2017/06/27 | 1,350 | 1,350 | 1,306 | 1,330 | -10 | -0.7% | 37,300 |
| 2017/06/26 | 1,350 | 1,355 | 1,336 | 1,340 | -11 | -0.8% | 38,100 |
| 2017/06/23 | 1,344 | 1,427 | 1,344 | 1,351 | +13 | +1% | 122,900 |
| 2017/06/22 | 1,347 | 1,436 | 1,335 | 1,338 | -2 | -0.1% | 100,000 |
| 2017/06/21 | 1,350 | 1,396 | 1,340 | 1,340 | -8 | -0.6% | 107,400 |
| 2017/06/20 | 1,246 | 1,365 | 1,232 | 1,348 | +126 | +10.3% | 157,500 |
| 2017/06/19 | 1,242 | 1,246 | 1,213 | 1,222 | -15 | -1.2% | 43,400 |
| 2017/06/16 | 1,257 | 1,257 | 1,230 | 1,237 | -1 | -0.1% | 25,700 |
| 2017/06/15 | 1,243 | 1,248 | 1,228 | 1,238 | -5 | -0.4% | 38,700 |
| 2017/06/14 | 1,248 | 1,267 | 1,238 | 1,243 | +9 | +0.7% | 43,200 |
| 2017/06/13 | 1,232 | 1,245 | 1,232 | 1,234 | -10 | -0.8% | 18,600 |
| 2017/06/12 | 1,250 | 1,250 | 1,231 | 1,244 | -13 | -1% | 18,600 |
| 2017/06/09 | 1,261 | 1,270 | 1,250 | 1,257 | -9 | -0.7% | 22,400 |
| 2017/06/08 | 1,261 | 1,272 | 1,255 | 1,266 | +16 | +1.3% | 18,300 |
| 2017/06/07 | 1,232 | 1,261 | 1,229 | 1,250 | +9 | +0.7% | 36,800 |
| 2017/06/06 | 1,261 | 1,281 | 1,241 | 1,241 | -20 | -1.6% | 29,200 |
| 2017/06/05 | 1,263 | 1,271 | 1,245 | 1,261 | -11 | -0.9% | 29,200 |
| 2017/06/02 | 1,250 | 1,281 | 1,239 | 1,272 | +33 | +2.7% | 97,600 |
| 2017/06/01 | 1,219 | 1,255 | 1,219 | 1,239 | +21 | +1.7% | 27,000 |
| 2017/05/31 | 1,239 | 1,239 | 1,217 | 1,218 | -23 | -1.9% | 18,200 |
| 2017/05/30 | 1,227 | 1,245 | 1,216 | 1,241 | +14 | +1.1% | 13,100 |
| 2017/05/29 | 1,237 | 1,245 | 1,221 | 1,227 | -18 | -1.4% | 25,700 |
1751～
1800
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
