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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,050 | 1,056 | 1,033 | 1,036 | -20 | -1.9% | 4,000 |
| 2022/07/28 | 1,020 | 1,057 | 1,020 | 1,056 | +21 | +2% | 9,500 |
| 2022/07/27 | 1,033 | 1,042 | 1,028 | 1,035 | -4 | -0.4% | 2,200 |
| 2022/07/26 | 1,049 | 1,052 | 1,032 | 1,039 | -10 | -1% | 1,700 |
| 2022/07/25 | 1,025 | 1,049 | 1,025 | 1,049 | +12 | +1.2% | 4,800 |
| 2022/07/22 | 1,033 | 1,046 | 1,030 | 1,037 | -3 | -0.3% | 2,500 |
| 2022/07/21 | 1,035 | 1,050 | 1,035 | 1,040 | -12 | -1.1% | 1,800 |
| 2022/07/20 | 1,029 | 1,056 | 1,025 | 1,052 | +24 | +2.3% | 7,800 |
| 2022/07/19 | 1,027 | 1,028 | 1,022 | 1,028 | +10 | +1% | 1,700 |
| 2022/07/15 | 1,033 | 1,038 | 1,018 | 1,018 | -15 | -1.5% | 2,600 |
| 2022/07/14 | 1,027 | 1,033 | 1,026 | 1,033 | ±0 | ±0% | 1,000 |
| 2022/07/13 | 1,033 | 1,037 | 1,024 | 1,033 | +8 | +0.8% | 3,200 |
| 2022/07/12 | 1,057 | 1,057 | 1,021 | 1,025 | -41 | -3.8% | 4,800 |
| 2022/07/11 | 1,085 | 1,085 | 1,036 | 1,066 | -19 | -1.8% | 8,500 |
| 2022/07/08 | 1,083 | 1,091 | 1,077 | 1,085 | +39 | +3.7% | 11,200 |
| 2022/07/07 | 1,048 | 1,051 | 1,037 | 1,046 | +5 | +0.5% | 4,100 |
| 2022/07/06 | 1,070 | 1,070 | 1,041 | 1,041 | -34 | -3.2% | 3,700 |
| 2022/07/05 | 1,067 | 1,083 | 1,067 | 1,075 | +4 | +0.4% | 3,300 |
| 2022/07/04 | 1,074 | 1,080 | 1,050 | 1,071 | +11 | +1% | 3,400 |
| 2022/07/01 | 1,041 | 1,060 | 1,041 | 1,060 | +14 | +1.3% | 4,700 |
| 2022/06/30 | 1,045 | 1,061 | 1,043 | 1,046 | +1 | +0.1% | 4,900 |
| 2022/06/29 | 1,022 | 1,045 | 1,006 | 1,045 | +9 | +0.9% | 13,200 |
| 2022/06/28 | 1,030 | 1,062 | 1,020 | 1,036 | +2 | +0.2% | 5,900 |
| 2022/06/27 | 1,048 | 1,048 | 1,030 | 1,034 | -14 | -1.3% | 2,400 |
| 2022/06/24 | 1,049 | 1,062 | 1,035 | 1,048 | +22 | +2.1% | 5,800 |
| 2022/06/23 | 1,046 | 1,046 | 1,024 | 1,026 | -13 | -1.3% | 1,500 |
| 2022/06/22 | 1,059 | 1,061 | 1,018 | 1,039 | -6 | -0.6% | 3,000 |
| 2022/06/21 | 1,033 | 1,045 | 1,027 | 1,045 | +12 | +1.2% | 2,700 |
| 2022/06/20 | 1,029 | 1,050 | 1,024 | 1,033 | +17 | +1.7% | 3,300 |
| 2022/06/17 | 1,020 | 1,025 | 1,005 | 1,016 | -10 | -1% | 2,300 |
| 2022/06/16 | 1,031 | 1,050 | 1,025 | 1,026 | +19 | +1.9% | 2,800 |
| 2022/06/15 | 1,059 | 1,059 | 1,007 | 1,007 | -60 | -5.6% | 5,600 |
| 2022/06/14 | 1,069 | 1,078 | 1,045 | 1,067 | -2 | -0.2% | 2,900 |
| 2022/06/13 | 1,057 | 1,075 | 1,057 | 1,069 | -7 | -0.7% | 1,800 |
| 2022/06/10 | 1,070 | 1,083 | 1,070 | 1,076 | -7 | -0.6% | 5,000 |
| 2022/06/09 | 1,085 | 1,085 | 1,049 | 1,083 | -3 | -0.3% | 2,900 |
| 2022/06/08 | 1,076 | 1,086 | 1,076 | 1,086 | +2 | +0.2% | 2,700 |
| 2022/06/07 | 1,087 | 1,087 | 1,084 | 1,084 | -3 | -0.3% | 1,700 |
| 2022/06/06 | 1,071 | 1,087 | 1,063 | 1,087 | +9 | +0.8% | 2,700 |
| 2022/06/03 | 1,086 | 1,096 | 1,071 | 1,078 | -13 | -1.2% | 3,400 |
| 2022/06/02 | 1,079 | 1,097 | 1,076 | 1,091 | +1 | +0.1% | 2,600 |
| 2022/06/01 | 1,077 | 1,097 | 1,068 | 1,090 | +3 | +0.3% | 5,300 |
| 2022/05/31 | 1,068 | 1,087 | 1,068 | 1,087 | -7 | -0.6% | 5,800 |
| 2022/05/30 | 1,056 | 1,094 | 1,038 | 1,094 | +39 | +3.7% | 21,300 |
| 2022/05/27 | 1,051 | 1,055 | 1,030 | 1,055 | +4 | +0.4% | 3,200 |
| 2022/05/26 | 1,020 | 1,051 | 1,018 | 1,051 | +31 | +3% | 6,000 |
| 2022/05/25 | 1,020 | 1,020 | 1,015 | 1,020 | +6 | +0.6% | 3,000 |
| 2022/05/24 | 1,022 | 1,022 | 1,010 | 1,014 | -13 | -1.3% | 1,800 |
| 2022/05/23 | 1,009 | 1,031 | 1,009 | 1,027 | +20 | +2% | 3,600 |
| 2022/05/20 | 1,000 | 1,016 | 1,000 | 1,007 | +2 | +0.2% | 3,400 |
751～
800
件表示中 / 4484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 | 107,500円 | - | - | 4.65% | 28.50倍 | 1.23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 |
| 協栄産 | 392,000円 | +0.5% | -14.2% | 0.00% | 13.88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 | 345,000円 | +7.4% | +2.8% | 4.14% | 8.49倍 | 0.65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 | 130,000円 | +20.0% | -2.7% | 4.77% | 17.14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 |
| 石光商事 | 142,000円 | +6.0% | +10.9% | 2.68% | 11.35倍 | 0.90倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
市場注目の銘柄
チャート関連のコラム
