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 |
|---|---|---|---|---|---|---|---|
| 2017/03/10 | 1,124 | 1,139 | 1,118 | 1,136 | +12 | +1.1% | 41,300 |
| 2017/03/09 | 1,125 | 1,130 | 1,115 | 1,124 | -6 | -0.5% | 33,400 |
| 2017/03/08 | 1,145 | 1,152 | 1,130 | 1,130 | -15 | -1.3% | 42,400 |
| 2017/03/07 | 1,140 | 1,164 | 1,132 | 1,145 | +3 | +0.3% | 40,000 |
| 2017/03/06 | 1,163 | 1,182 | 1,141 | 1,142 | -21 | -1.8% | 56,300 |
| 2017/03/03 | 1,170 | 1,183 | 1,160 | 1,163 | -26 | -2.2% | 68,800 |
| 2017/03/02 | 1,130 | 1,199 | 1,128 | 1,189 | +75 | +6.7% | 167,000 |
| 2017/03/01 | 1,110 | 1,127 | 1,086 | 1,114 | +4 | +0.4% | 80,800 |
| 2017/02/28 | 1,092 | 1,132 | 1,092 | 1,110 | +16 | +1.5% | 80,400 |
| 2017/02/27 | 1,100 | 1,115 | 1,070 | 1,094 | -2 | -0.2% | 104,100 |
| 2017/02/24 | 1,070 | 1,117 | 1,049 | 1,096 | +35 | +3.3% | 155,800 |
| 2017/02/23 | 998 | 1,070 | 994 | 1,061 | +78 | +7.9% | 160,300 |
| 2017/02/22 | 971 | 997 | 971 | 983 | +12 | +1.2% | 34,100 |
| 2017/02/21 | 967 | 972 | 967 | 971 | +4 | +0.4% | 18,800 |
| 2017/02/20 | 974 | 974 | 963 | 967 | -6 | -0.6% | 13,000 |
| 2017/02/17 | 967 | 974 | 965 | 973 | +8 | +0.8% | 27,700 |
| 2017/02/16 | 971 | 973 | 960 | 965 | -2 | -0.2% | 25,000 |
| 2017/02/15 | 982 | 982 | 966 | 967 | -4 | -0.4% | 23,000 |
| 2017/02/14 | 982 | 982 | 965 | 971 | -6 | -0.6% | 23,500 |
| 2017/02/13 | 987 | 987 | 973 | 977 | -6 | -0.6% | 41,500 |
| 2017/02/10 | 987 | 996 | 979 | 983 | +2 | +0.2% | 23,400 |
| 2017/02/09 | 970 | 982 | 961 | 981 | +11 | +1.1% | 34,200 |
| 2017/02/08 | 1,005 | 1,013 | 965 | 970 | -65 | -6.3% | 146,100 |
| 2017/02/07 | 983 | 1,037 | 971 | 1,035 | +56 | +5.7% | 146,100 |
| 2017/02/06 | 976 | 979 | 966 | 979 | +8 | +0.8% | 16,000 |
| 2017/02/03 | 972 | 985 | 967 | 971 | +7 | +0.7% | 20,100 |
| 2017/02/02 | 975 | 975 | 961 | 964 | -11 | -1.1% | 12,800 |
| 2017/02/01 | 959 | 977 | 947 | 975 | +11 | +1.1% | 18,600 |
| 2017/01/31 | 978 | 978 | 956 | 964 | -14 | -1.4% | 20,300 |
| 2017/01/30 | 972 | 982 | 967 | 978 | +5 | +0.5% | 30,900 |
| 2017/01/27 | 971 | 985 | 961 | 973 | +4 | +0.4% | 23,100 |
| 2017/01/26 | 990 | 990 | 969 | 969 | -12 | -1.2% | 36,200 |
| 2017/01/25 | 958 | 986 | 950 | 981 | +28 | +2.9% | 60,900 |
| 2017/01/24 | 957 | 958 | 950 | 953 | -1 | -0.1% | 10,600 |
| 2017/01/23 | 931 | 958 | 922 | 954 | +23 | +2.5% | 25,500 |
| 2017/01/20 | 938 | 954 | 922 | 931 | -5 | -0.5% | 35,100 |
| 2017/01/19 | 927 | 949 | 927 | 936 | +7 | +0.8% | 20,600 |
| 2017/01/18 | 924 | 929 | 901 | 929 | -2 | -0.2% | 22,400 |
| 2017/01/17 | 934 | 939 | 929 | 931 | -4 | -0.4% | 15,000 |
| 2017/01/16 | 957 | 957 | 926 | 935 | -21 | -2.2% | 18,100 |
| 2017/01/13 | 960 | 960 | 936 | 956 | -4 | -0.4% | 20,200 |
| 2017/01/12 | 957 | 965 | 950 | 960 | -3 | -0.3% | 19,600 |
| 2017/01/11 | 962 | 978 | 946 | 963 | +6 | +0.6% | 31,700 |
| 2017/01/10 | 974 | 974 | 932 | 957 | -12 | -1.2% | 25,400 |
| 2017/01/06 | 958 | 973 | 958 | 969 | -1 | -0.1% | 11,400 |
| 2017/01/05 | 955 | 970 | 955 | 970 | +20 | +2.1% | 11,400 |
| 2017/01/04 | 932 | 954 | 928 | 950 | +14 | +1.5% | 29,500 |
| 2016/12/30 | 936 | 939 | 931 | 936 | -5 | -0.5% | 22,000 |
| 2016/12/29 | 953 | 953 | 935 | 941 | -12 | -1.3% | 26,100 |
| 2016/12/28 | 937 | 955 | 937 | 953 | -16 | -1.7% | 41,700 |
1851～
1900
件表示中 / 5708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 |
| 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 |
| 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 |
| 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
