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 |
---|---|---|---|---|---|---|---|
2023/02/20 | 2,450 | 2,467 | 2,448 | 2,457 | +8 | +0.3% | 10,300 |
2023/02/17 | 2,481 | 2,482 | 2,433 | 2,449 | -51 | -2% | 30,800 |
2023/02/16 | 2,463 | 2,509 | 2,461 | 2,500 | +41 | +1.7% | 58,200 |
2023/02/15 | 2,468 | 2,475 | 2,441 | 2,459 | -9 | -0.4% | 22,700 |
2023/02/14 | 2,444 | 2,468 | 2,432 | 2,468 | +50 | +2.1% | 24,400 |
2023/02/13 | 2,451 | 2,474 | 2,415 | 2,418 | -41 | -1.7% | 27,600 |
2023/02/10 | 2,379 | 2,464 | 2,379 | 2,459 | +84 | +3.5% | 58,100 |
2023/02/09 | 2,388 | 2,401 | 2,347 | 2,375 | -20 | -0.8% | 52,300 |
2023/02/08 | 2,415 | 2,481 | 2,390 | 2,395 | -118 | -4.7% | 134,200 |
2023/02/07 | 2,481 | 2,535 | 2,472 | 2,513 | +51 | +2.1% | 86,900 |
2023/02/06 | 2,474 | 2,494 | 2,458 | 2,462 | +22 | +0.9% | 20,000 |
2023/02/03 | 2,494 | 2,499 | 2,396 | 2,440 | -39 | -1.6% | 57,400 |
2023/02/02 | 2,479 | 2,495 | 2,468 | 2,479 | +14 | +0.6% | 36,800 |
2023/02/01 | 2,433 | 2,477 | 2,433 | 2,465 | +32 | +1.3% | 27,500 |
2023/01/31 | 2,421 | 2,454 | 2,421 | 2,433 | +19 | +0.8% | 25,900 |
2023/01/30 | 2,412 | 2,421 | 2,400 | 2,414 | +10 | +0.4% | 23,900 |
2023/01/27 | 2,377 | 2,425 | 2,377 | 2,404 | +12 | +0.5% | 24,000 |
2023/01/26 | 2,400 | 2,400 | 2,372 | 2,392 | -11 | -0.5% | 22,200 |
2023/01/25 | 2,393 | 2,419 | 2,382 | 2,403 | +10 | +0.4% | 21,800 |
2023/01/24 | 2,411 | 2,423 | 2,390 | 2,393 | -3 | -0.1% | 32,600 |
2023/01/23 | 2,375 | 2,406 | 2,369 | 2,396 | +52 | +2.2% | 31,700 |
2023/01/20 | 2,315 | 2,345 | 2,306 | 2,344 | +27 | +1.2% | 41,500 |
2023/01/19 | 2,343 | 2,346 | 2,304 | 2,317 | -26 | -1.1% | 38,800 |
2023/01/18 | 2,330 | 2,354 | 2,307 | 2,343 | +25 | +1.1% | 36,700 |
2023/01/17 | 2,302 | 2,345 | 2,302 | 2,318 | +11 | +0.5% | 39,700 |
2023/01/16 | 2,329 | 2,344 | 2,292 | 2,307 | -22 | -0.9% | 23,300 |
2023/01/13 | 2,288 | 2,350 | 2,288 | 2,329 | +22 | +1% | 33,100 |
2023/01/12 | 2,271 | 2,328 | 2,259 | 2,307 | +39 | +1.7% | 31,600 |
2023/01/11 | 2,242 | 2,278 | 2,242 | 2,268 | +26 | +1.2% | 18,700 |
2023/01/10 | 2,240 | 2,248 | 2,219 | 2,242 | +25 | +1.1% | 27,500 |
2023/01/06 | 2,193 | 2,220 | 2,187 | 2,217 | +30 | +1.4% | 19,700 |
2023/01/05 | 2,214 | 2,218 | 2,177 | 2,187 | -31 | -1.4% | 21,800 |
2023/01/04 | 2,260 | 2,260 | 2,218 | 2,218 | -64 | -2.8% | 27,500 |
2022/12/30 | 2,298 | 2,326 | 2,282 | 2,282 | -4 | -0.2% | 14,100 |
2022/12/29 | 2,263 | 2,289 | 2,238 | 2,286 | -67 | -2.8% | 30,900 |
2022/12/28 | 2,343 | 2,355 | 2,313 | 2,353 | +5 | +0.2% | 58,400 |
2022/12/27 | 2,369 | 2,395 | 2,340 | 2,348 | +8 | +0.3% | 17,600 |
2022/12/26 | 2,290 | 2,354 | 2,290 | 2,340 | +48 | +2.1% | 21,800 |
2022/12/23 | 2,282 | 2,297 | 2,267 | 2,292 | -21 | -0.9% | 18,900 |
2022/12/22 | 2,316 | 2,328 | 2,302 | 2,313 | +21 | +0.9% | 23,300 |
2022/12/21 | 2,341 | 2,341 | 2,282 | 2,292 | -66 | -2.8% | 41,200 |
2022/12/20 | 2,387 | 2,417 | 2,335 | 2,358 | -24 | -1% | 54,900 |
2022/12/19 | 2,395 | 2,442 | 2,376 | 2,382 | -19 | -0.8% | 67,300 |
2022/12/16 | 2,425 | 2,436 | 2,396 | 2,401 | -38 | -1.6% | 45,800 |
2022/12/15 | 2,400 | 2,439 | 2,395 | 2,439 | +20 | +0.8% | 25,000 |
2022/12/14 | 2,378 | 2,419 | 2,373 | 2,419 | +49 | +2.1% | 19,700 |
2022/12/13 | 2,389 | 2,408 | 2,370 | 2,370 | +2 | +0.1% | 11,300 |
2022/12/12 | 2,365 | 2,377 | 2,332 | 2,368 | -2 | -0.1% | 26,700 |
2022/12/09 | 2,370 | 2,399 | 2,370 | 2,370 | +9 | +0.4% | 14,100 |
2022/12/08 | 2,374 | 2,374 | 2,335 | 2,361 | -16 | -0.7% | 38,000 |
401~
450
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 | 286,400円 | +0.4% | +2.2% | 4.36% | 7.76倍 | 1.02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 | 137,300円 | +6.9% | +10.4% | 3.93% | 12.83倍 | 0.92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 | 102,700円 | +2.9% | -19.3% | 4.38% | 5.94倍 | 0.49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 | 195,300円 | -6.7% | -51.4% | 5.63% | 12.31倍 | 0.62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 | 141,600円 | +4.0% | -6.1% | 4.80% | 5.60倍 | 0.46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