ディーブイエックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 1,016 | 1,022 | 1,013 | 1,014 | +1 | +0.1% | 4,300 |
| 2022/12/22 | 1,009 | 1,014 | 1,000 | 1,013 | +12 | +1.2% | 2,900 |
| 2022/12/21 | 1,017 | 1,017 | 991 | 1,001 | -12 | -1.2% | 13,200 |
| 2022/12/20 | 1,011 | 1,028 | 1,006 | 1,013 | -1 | -0.1% | 15,900 |
| 2022/12/19 | 1,024 | 1,029 | 1,014 | 1,014 | -6 | -0.6% | 5,400 |
| 2022/12/16 | 1,030 | 1,040 | 1,020 | 1,020 | -13 | -1.3% | 16,500 |
| 2022/12/15 | 1,006 | 1,038 | 1,006 | 1,033 | +27 | +2.7% | 13,300 |
| 2022/12/14 | 986 | 1,007 | 983 | 1,006 | +20 | +2% | 10,900 |
| 2022/12/13 | 968 | 989 | 968 | 986 | +18 | +1.9% | 8,700 |
| 2022/12/12 | 984 | 984 | 966 | 968 | -9 | -0.9% | 5,800 |
| 2022/12/09 | 971 | 977 | 959 | 977 | +13 | +1.3% | 9,800 |
| 2022/12/08 | 967 | 968 | 951 | 964 | -3 | -0.3% | 12,500 |
| 2022/12/07 | 965 | 971 | 964 | 967 | -4 | -0.4% | 4,400 |
| 2022/12/06 | 987 | 987 | 964 | 971 | -14 | -1.4% | 10,000 |
| 2022/12/05 | 975 | 991 | 971 | 985 | +7 | +0.7% | 11,700 |
| 2022/12/02 | 996 | 996 | 978 | 978 | -22 | -2.2% | 10,000 |
| 2022/12/01 | 1,019 | 1,025 | 996 | 1,000 | -21 | -2.1% | 11,100 |
| 2022/11/30 | 1,020 | 1,030 | 1,018 | 1,021 | ±0 | ±0% | 4,400 |
| 2022/11/29 | 1,030 | 1,030 | 1,015 | 1,021 | -8 | -0.8% | 9,700 |
| 2022/11/28 | 1,020 | 1,030 | 1,010 | 1,029 | +9 | +0.9% | 10,300 |
| 2022/11/25 | 1,025 | 1,025 | 1,008 | 1,020 | +4 | +0.4% | 9,000 |
| 2022/11/24 | 1,000 | 1,018 | 1,000 | 1,016 | +16 | +1.6% | 13,700 |
| 2022/11/22 | 994 | 1,008 | 984 | 1,000 | +11 | +1.1% | 17,800 |
| 2022/11/21 | 990 | 992 | 979 | 989 | +11 | +1.1% | 9,000 |
| 2022/11/18 | 995 | 995 | 978 | 978 | -10 | -1% | 11,300 |
| 2022/11/17 | 992 | 992 | 981 | 988 | ±0 | ±0% | 5,400 |
| 2022/11/16 | 988 | 994 | 979 | 988 | ±0 | ±0% | 10,000 |
| 2022/11/15 | 969 | 989 | 964 | 988 | +27 | +2.8% | 12,800 |
| 2022/11/14 | 974 | 974 | 953 | 961 | -9 | -0.9% | 8,500 |
| 2022/11/11 | 969 | 973 | 945 | 970 | +14 | +1.5% | 24,600 |
| 2022/11/10 | 963 | 964 | 952 | 956 | -13 | -1.3% | 10,900 |
| 2022/11/09 | 985 | 985 | 965 | 969 | -15 | -1.5% | 10,900 |
| 2022/11/08 | 974 | 987 | 968 | 984 | +13 | +1.3% | 24,400 |
| 2022/11/07 | 951 | 974 | 951 | 971 | +20 | +2.1% | 14,500 |
| 2022/11/04 | 948 | 961 | 945 | 951 | +5 | +0.5% | 21,100 |
| 2022/11/02 | 970 | 974 | 946 | 946 | -20 | -2.1% | 9,600 |
| 2022/11/01 | 927 | 970 | 927 | 966 | +41 | +4.4% | 35,100 |
| 2022/10/31 | 935 | 942 | 925 | 925 | -11 | -1.2% | 24,400 |
| 2022/10/28 | 928 | 943 | 921 | 936 | +7 | +0.8% | 135,500 |
| 2022/10/27 | 929 | 930 | 915 | 929 | +1 | +0.1% | 23,200 |
| 2022/10/26 | 910 | 930 | 910 | 928 | +17 | +1.9% | 27,700 |
| 2022/10/25 | 897 | 916 | 897 | 911 | +21 | +2.4% | 22,300 |
| 2022/10/24 | 909 | 910 | 890 | 890 | -20 | -2.2% | 23,300 |
| 2022/10/21 | 912 | 912 | 895 | 910 | +11 | +1.2% | 38,700 |
| 2022/10/20 | 910 | 915 | 896 | 899 | -9 | -1% | 42,600 |
| 2022/10/19 | 914 | 919 | 889 | 908 | ±0 | ±0% | 46,600 |
| 2022/10/18 | 900 | 909 | 890 | 908 | +49 | +5.7% | 111,100 |
| 2022/10/17 | 861 | 876 | 859 | 859 | -15 | -1.7% | 28,800 |
| 2022/10/14 | 860 | 882 | 851 | 874 | +14 | +1.6% | 37,800 |
| 2022/10/13 | 859 | 867 | 841 | 860 | +1 | +0.1% | 37,600 |
651～
700
件表示中 / 4483件
類似銘柄と比較する
現在ご覧いただいている「ＤＶｘ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤＶｘ | 107,800円 | - | - | 4.64% | 28.58倍 | 1.24倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| オルバヘルケア | 204,900円 | +4.3% | -1.7% | 3.90% | 9.19倍 | 1.00倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| 協栄産 | 391,500円 | +0.5% | -14.2% | 0.00% | 13.86倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大。加賀電子がＴＯＢ実施 |
| 丸紅リース | 341,000円 | +7.4% | +2.8% | 4.19% | 8.39倍 | 0.64倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
| 富士興 | 130,300円 | +20.0% | -2.7% | 4.76% | 17.18倍 | 0.89倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
市場注目の銘柄
チャート関連のコラム
