ダイトウボウの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 71 | 71 | 70 | 70 | -1 | -1.4% | 47,000 |
| 2010/08/03 | 72 | 72 | 71 | 71 | -1 | -1.4% | 44,000 |
| 2010/08/02 | 72 | 73 | 71 | 72 | ±0 | ±0% | 33,000 |
| 2010/07/30 | 72 | 72 | 71 | 72 | -1 | -1.4% | 43,000 |
| 2010/07/29 | 74 | 74 | 73 | 73 | -1 | -1.4% | 25,000 |
| 2010/07/28 | 73 | 74 | 72 | 74 | +2 | +2.8% | 65,000 |
| 2010/07/27 | 73 | 73 | 72 | 72 | ±0 | ±0% | 52,000 |
| 2010/07/26 | 74 | 74 | 72 | 72 | +1 | +1.4% | 35,000 |
| 2010/07/23 | 72 | 72 | 70 | 71 | +1 | +1.4% | 23,000 |
| 2010/07/22 | 70 | 71 | 68 | 70 | ±0 | ±0% | 136,000 |
| 2010/07/21 | 73 | 73 | 70 | 70 | -2 | -2.8% | 64,000 |
| 2010/07/20 | 70 | 73 | 70 | 72 | ±0 | ±0% | 105,000 |
| 2010/07/16 | 72 | 73 | 72 | 72 | ±0 | ±0% | 82,000 |
| 2010/07/15 | 74 | 74 | 72 | 72 | -1 | -1.4% | 45,000 |
| 2010/07/14 | 74 | 74 | 73 | 73 | +1 | +1.4% | 113,000 |
| 2010/07/13 | 74 | 75 | 72 | 72 | -2 | -2.7% | 144,000 |
| 2010/07/12 | 77 | 77 | 74 | 74 | -2 | -2.6% | 179,000 |
| 2010/07/09 | 74 | 78 | 73 | 76 | +2 | +2.7% | 365,000 |
| 2010/07/08 | 75 | 75 | 73 | 74 | +1 | +1.4% | 141,000 |
| 2010/07/07 | 75 | 75 | 73 | 73 | -2 | -2.7% | 143,000 |
| 2010/07/06 | 75 | 75 | 72 | 75 | ±0 | ±0% | 206,000 |
| 2010/07/05 | 74 | 80 | 73 | 75 | +4 | +5.6% | 1,023,000 |
| 2010/07/02 | 70 | 71 | 69 | 71 | +1 | +1.4% | 178,000 |
| 2010/07/01 | 73 | 73 | 69 | 70 | -4 | -5.4% | 235,000 |
| 2010/06/30 | 75 | 75 | 72 | 74 | -3 | -3.9% | 187,000 |
| 2010/06/29 | 78 | 78 | 75 | 77 | -1 | -1.3% | 194,000 |
| 2010/06/28 | 79 | 80 | 78 | 78 | -1 | -1.3% | 127,000 |
| 2010/06/25 | 80 | 81 | 79 | 79 | -3 | -3.7% | 222,000 |
| 2010/06/24 | 89 | 91 | 80 | 82 | -2 | -2.4% | 1,630,000 |
| 2010/06/23 | 81 | 86 | 78 | 84 | +3 | +3.7% | 966,000 |
| 2010/06/22 | 79 | 81 | 78 | 81 | +2 | +2.5% | 73,000 |
| 2010/06/21 | 78 | 79 | 78 | 79 | +2 | +2.6% | 43,000 |
| 2010/06/18 | 78 | 79 | 76 | 77 | ±0 | ±0% | 62,000 |
| 2010/06/17 | 79 | 79 | 77 | 77 | -1 | -1.3% | 63,000 |
| 2010/06/16 | 80 | 80 | 78 | 78 | -1 | -1.3% | 124,000 |
| 2010/06/15 | 78 | 82 | 78 | 79 | +1 | +1.3% | 368,000 |
| 2010/06/14 | 77 | 79 | 77 | 78 | ±0 | ±0% | 59,000 |
| 2010/06/11 | 79 | 79 | 76 | 78 | +1 | +1.3% | 160,000 |
| 2010/06/10 | 74 | 77 | 74 | 77 | +3 | +4.1% | 80,000 |
| 2010/06/09 | 78 | 78 | 74 | 74 | -4 | -5.1% | 134,000 |
| 2010/06/08 | 76 | 78 | 76 | 78 | +1 | +1.3% | 88,000 |
| 2010/06/07 | 76 | 83 | 76 | 77 | -1 | -1.3% | 622,000 |
| 2010/06/04 | 81 | 81 | 78 | 78 | -1 | -1.3% | 125,000 |
| 2010/06/03 | 78 | 80 | 77 | 79 | +2 | +2.6% | 111,000 |
| 2010/06/02 | 80 | 81 | 77 | 77 | -4 | -4.9% | 191,000 |
| 2010/06/01 | 85 | 86 | 78 | 81 | +1 | +1.3% | 343,000 |
| 2010/05/31 | 73 | 81 | 73 | 80 | +8 | +11.1% | 547,000 |
| 2010/05/28 | 73 | 74 | 72 | 72 | +2 | +2.9% | 122,000 |
| 2010/05/27 | 68 | 71 | 67 | 70 | +2 | +2.9% | 123,000 |
| 2010/05/26 | 69 | 70 | 67 | 68 | -2 | -2.9% | 233,000 |
3501～
3550
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ダイトウボウ」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 |
|---|---|---|---|---|---|---|---|---|
| ダイトウボウ | 10,100円 | +6.6% | +29.5% | 2.97% | 27.52倍 | 0.62倍 |
|
日本初の毛織会社として発祥。静岡県内のＳＣ賃貸が収益源。ヘルスケア・アパレル事業を拡充 |
| オーベクス | 118,900円 | +13.2% | +33.3% | 2.52% | 5.71倍 | 0.50倍 |
|
フェルト生産技術の応用でペン先や医療機器を製造。化粧用ペン先に傾注。祖業の製帽譲渡 |
| クラウディアＨ | 34,100円 | +5.9% | +10.8% | 2.93% | 8.73倍 | 0.80倍 |
|
ウェディングドレスメーカー、中国に製造拠点。結婚式場運営、ハワイ、沖縄でのリゾート婚も |
| 東ソワール | 76,500円 | +3.2% | -35.2% | 3.92% | 7.54倍 | 0.27倍 |
|
婦人フォーマルウェア専業トップ。百貨店、スーパー向け８割。ブランド品、アクセサリー強化 |
| 東海染 | 68,700円 | +5.2% | +92.6% | 2.91% | 43.37倍 | 0.32倍 |
|
染色加工大手。高級プリント技術に強み。東南アで一貫生産。不動産賃貸、保育園等受託運営も |
市場注目の銘柄
チャート関連のコラム
