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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 914 | 922 | 905 | 905 | -9 | -1% | 10,600 |
| 2024/10/22 | 924 | 929 | 914 | 914 | -8 | -0.9% | 8,200 |
| 2024/10/21 | 925 | 925 | 920 | 922 | -3 | -0.3% | 3,000 |
| 2024/10/18 | 927 | 927 | 920 | 925 | -1 | -0.1% | 5,900 |
| 2024/10/17 | 926 | 929 | 925 | 926 | -2 | -0.2% | 2,200 |
| 2024/10/16 | 923 | 931 | 923 | 928 | +5 | +0.5% | 1,200 |
| 2024/10/15 | 922 | 926 | 922 | 923 | +1 | +0.1% | 3,800 |
| 2024/10/11 | 924 | 926 | 922 | 922 | ±0 | ±0% | 4,900 |
| 2024/10/10 | 928 | 929 | 922 | 922 | -5 | -0.5% | 2,500 |
| 2024/10/09 | 932 | 932 | 921 | 927 | -6 | -0.6% | 9,300 |
| 2024/10/08 | 934 | 940 | 933 | 933 | -2 | -0.2% | 2,300 |
| 2024/10/07 | 939 | 939 | 934 | 935 | +2 | +0.2% | 1,700 |
| 2024/10/04 | 936 | 936 | 931 | 933 | +2 | +0.2% | 2,500 |
| 2024/10/03 | 935 | 935 | 931 | 931 | ±0 | ±0% | 1,500 |
| 2024/10/02 | 933 | 936 | 931 | 931 | -2 | -0.2% | 3,300 |
| 2024/10/01 | 933 | 938 | 930 | 933 | +3 | +0.3% | 5,400 |
| 2024/09/30 | 931 | 938 | 930 | 930 | +3 | +0.3% | 2,600 |
| 2024/09/27 | 942 | 945 | 927 | 927 | -15 | -1.6% | 11,400 |
| 2024/09/26 | 933 | 942 | 932 | 942 | +9 | +1% | 5,000 |
| 2024/09/25 | 933 | 933 | 926 | 933 | ±0 | ±0% | 4,700 |
| 2024/09/24 | 937 | 937 | 923 | 933 | +7 | +0.8% | 5,300 |
| 2024/09/20 | 920 | 926 | 916 | 926 | +9 | +1% | 8,100 |
| 2024/09/19 | 922 | 922 | 916 | 917 | +2 | +0.2% | 5,500 |
| 2024/09/18 | 919 | 920 | 912 | 915 | -3 | -0.3% | 4,800 |
| 2024/09/17 | 929 | 929 | 912 | 918 | +2 | +0.2% | 7,000 |
| 2024/09/13 | 922 | 928 | 916 | 916 | -5 | -0.5% | 4,500 |
| 2024/09/12 | 921 | 925 | 912 | 921 | +1 | +0.1% | 7,300 |
| 2024/09/11 | 934 | 938 | 917 | 920 | -29 | -3.1% | 28,400 |
| 2024/09/10 | 949 | 954 | 949 | 949 | -4 | -0.4% | 2,200 |
| 2024/09/09 | 949 | 953 | 946 | 953 | +4 | +0.4% | 2,200 |
| 2024/09/06 | 954 | 954 | 949 | 949 | -3 | -0.3% | 4,400 |
| 2024/09/05 | 951 | 954 | 950 | 952 | +2 | +0.2% | 1,900 |
| 2024/09/04 | 953 | 957 | 950 | 950 | -6 | -0.6% | 5,200 |
| 2024/09/03 | 959 | 962 | 956 | 956 | +2 | +0.2% | 2,200 |
| 2024/09/02 | 964 | 966 | 953 | 954 | -6 | -0.6% | 6,500 |
| 2024/08/30 | 953 | 960 | 953 | 960 | +6 | +0.6% | 1,600 |
| 2024/08/29 | 961 | 966 | 954 | 954 | -6 | -0.6% | 2,800 |
| 2024/08/28 | 966 | 968 | 960 | 960 | -5 | -0.5% | 1,900 |
| 2024/08/27 | 960 | 965 | 958 | 965 | +5 | +0.5% | 1,800 |
| 2024/08/26 | 959 | 960 | 958 | 960 | +4 | +0.4% | 2,900 |
| 2024/08/23 | 957 | 965 | 956 | 956 | -4 | -0.4% | 4,500 |
| 2024/08/22 | 961 | 966 | 956 | 960 | -1 | -0.1% | 6,400 |
| 2024/08/21 | 961 | 966 | 959 | 961 | -1 | -0.1% | 1,800 |
| 2024/08/20 | 961 | 968 | 961 | 962 | +1 | +0.1% | 2,900 |
| 2024/08/19 | 963 | 970 | 960 | 961 | -2 | -0.2% | 3,600 |
| 2024/08/16 | 966 | 970 | 954 | 963 | +2 | +0.2% | 10,400 |
| 2024/08/15 | 967 | 967 | 961 | 961 | -3 | -0.3% | 2,400 |
| 2024/08/14 | 969 | 976 | 960 | 964 | -10 | -1% | 4,200 |
| 2024/08/13 | 960 | 974 | 960 | 974 | +14 | +1.5% | 3,100 |
| 2024/08/09 | 965 | 965 | 953 | 960 | +8 | +0.8% | 3,800 |
201～
250
件表示中 / 4482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 | 110,300円 | - | - | 4.53% | 29.24倍 | 1.27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 | 203,700円 | +4.3% | -1.7% | 3.93% | 9.14倍 | 0.99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% | 13.85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 | 339,000円 | +7.4% | +2.8% | 4.22% | 8.34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 | 130,000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 |
市場注目の銘柄
チャート関連のコラム
