ダイキアクシスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,020 | 1,032 | 1,018 | 1,025 | +3 | +0.3% | 36,700 |
| 2017/07/10 | 1,007 | 1,025 | 992 | 1,022 | +20 | +2% | 71,000 |
| 2017/07/07 | 1,020 | 1,020 | 960 | 1,002 | -19 | -1.9% | 102,900 |
| 2017/07/06 | 1,048 | 1,049 | 1,018 | 1,021 | -15 | -1.4% | 69,000 |
| 2017/07/05 | 1,025 | 1,040 | 1,000 | 1,036 | +21 | +2.1% | 71,800 |
| 2017/07/04 | 1,070 | 1,080 | 1,010 | 1,015 | -57 | -5.3% | 131,900 |
| 2017/07/03 | 1,076 | 1,090 | 1,055 | 1,072 | -14 | -1.3% | 71,400 |
| 2017/06/30 | 1,090 | 1,100 | 1,072 | 1,086 | -14 | -1.3% | 72,300 |
| 2017/06/29 | 1,125 | 1,125 | 1,065 | 1,100 | -31 | -2.7% | 96,100 |
| 2017/06/28 | 1,161 | 1,162 | 1,117 | 1,131 | -30.5 | -2.6% | 68,100 |
| 2017/06/27 | 1,172.5 | 1,172.5 | 1,138 | 1,161.5 | +8.5 | +0.7% | 74,800 |
| 2017/06/26 | 1,140.5 | 1,170.5 | 1,140 | 1,153 | +6.5 | +0.6% | 63,400 |
| 2017/06/23 | 1,177 | 1,187.5 | 1,136.5 | 1,146.5 | -26 | -2.2% | 70,200 |
| 2017/06/22 | 1,216.5 | 1,227.5 | 1,170.5 | 1,172.5 | -34.5 | -2.9% | 104,800 |
| 2017/06/21 | 1,172.5 | 1,215 | 1,172.5 | 1,207 | +32 | +2.7% | 80,200 |
| 2017/06/20 | 1,196.5 | 1,209.5 | 1,163.5 | 1,175 | -21.5 | -1.8% | 77,600 |
| 2017/06/19 | 1,154.5 | 1,197 | 1,147 | 1,196.5 | +64.5 | +5.7% | 79,200 |
| 2017/06/16 | 1,149.5 | 1,149.5 | 1,123 | 1,132 | -2 | -0.2% | 26,800 |
| 2017/06/15 | 1,115 | 1,153.5 | 1,109.5 | 1,134 | +16.5 | +1.5% | 37,800 |
| 2017/06/14 | 1,133 | 1,140.5 | 1,095 | 1,117.5 | -17 | -1.5% | 71,600 |
| 2017/06/13 | 1,170.5 | 1,170.5 | 1,117.5 | 1,134.5 | -24.5 | -2.1% | 58,400 |
| 2017/06/12 | 1,199.5 | 1,199.5 | 1,150 | 1,159 | -8.5 | -0.7% | 76,000 |
| 2017/06/09 | 1,164.5 | 1,178 | 1,159.5 | 1,167.5 | +19.5 | +1.7% | 71,000 |
| 2017/06/08 | 1,125 | 1,177.5 | 1,112.5 | 1,148 | +40.5 | +3.7% | 152,000 |
| 2017/06/07 | 1,135 | 1,135 | 1,087 | 1,107.5 | -10.5 | -0.9% | 83,000 |
| 2017/06/06 | 1,084.5 | 1,135.5 | 1,084.5 | 1,118 | +47.5 | +4.4% | 158,200 |
| 2017/06/05 | 1,026 | 1,074.5 | 1,023 | 1,070.5 | +33 | +3.2% | 59,000 |
| 2017/06/02 | 1,040.5 | 1,041.5 | 1,020.5 | 1,037.5 | -7 | -0.7% | 70,200 |
| 2017/06/01 | 1,031 | 1,050 | 1,031 | 1,044.5 | +4 | +0.4% | 60,000 |
| 2017/05/31 | 1,048 | 1,051 | 1,028.5 | 1,040.5 | -3.5 | -0.3% | 77,000 |
| 2017/05/30 | 1,045 | 1,056 | 1,037.5 | 1,044 | +3 | +0.3% | 51,200 |
| 2017/05/29 | 1,032.5 | 1,052.5 | 1,029.5 | 1,041 | +2 | +0.2% | 40,200 |
| 2017/05/26 | 1,045 | 1,053.5 | 1,024.5 | 1,039 | -6 | -0.6% | 64,400 |
| 2017/05/25 | 1,067.5 | 1,067.5 | 1,036.5 | 1,045 | -22.5 | -2.1% | 77,000 |
| 2017/05/24 | 1,045.5 | 1,071.5 | 1,036 | 1,067.5 | +18 | +1.7% | 70,600 |
| 2017/05/23 | 1,071 | 1,079 | 1,046.5 | 1,049.5 | -21.5 | -2% | 73,600 |
| 2017/05/22 | 1,098.5 | 1,106.5 | 1,065 | 1,071 | -30 | -2.7% | 84,600 |
| 2017/05/19 | 1,107.5 | 1,120.5 | 1,094 | 1,101 | +7 | +0.6% | 59,200 |
| 2017/05/18 | 1,065.5 | 1,104 | 1,065.5 | 1,094 | -21.5 | -1.9% | 66,400 |
| 2017/05/17 | 1,063 | 1,123.5 | 1,061 | 1,115.5 | +37 | +3.4% | 112,800 |
| 2017/05/16 | 1,111.5 | 1,143.5 | 1,075.5 | 1,078.5 | -12 | -1.1% | 139,800 |
| 2017/05/15 | 1,007.5 | 1,099 | 1,006 | 1,090.5 | +80 | +7.9% | 146,200 |
| 2017/05/12 | 1,025.5 | 1,026 | 1,010.5 | 1,010.5 | -10.5 | -1% | 55,800 |
| 2017/05/11 | 1,010 | 1,025.5 | 1,005.5 | 1,021 | +3.5 | +0.3% | 57,000 |
| 2017/05/10 | 1,020 | 1,026 | 1,011 | 1,017.5 | -6 | -0.6% | 60,800 |
| 2017/05/09 | 1,056.5 | 1,065.5 | 1,012 | 1,023.5 | -32.5 | -3.1% | 119,400 |
| 2017/05/08 | 1,015 | 1,058.5 | 1,015 | 1,056 | +51 | +5.1% | 96,800 |
| 2017/05/02 | 1,093 | 1,108 | 1,002 | 1,005 | -84 | -7.7% | 237,600 |
| 2017/05/01 | 1,032 | 1,109.5 | 1,023 | 1,089 | +46.5 | +4.5% | 260,000 |
| 2017/04/28 | 965 | 1,044 | 964.5 | 1,042.5 | +86 | +9% | 250,600 |
1801～
1850
件表示中 / 2670件
類似銘柄と比較する
現在ご覧いただいている「ダイキアクシス」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 |
|---|---|---|---|---|---|---|---|---|
| ダイキアクシス | 71,900円 | +4.3% | -4.4% | 3.34% | 23.82倍 | 0.98倍 |
|
四国のホームセンター・ダイキから事業分割し独立。環境機器、住宅機器が主力。新事業積極展開 |
| リプロセル | 11,400円 | +9.7% | - | 0.00% | - | 1.23倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| 片倉コープ | 97,200円 | +14.0% | - | 3.50% | 14.53倍 | 0.37倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
| 戸田工 | 153,400円 | +12.5% | - | 0.00% | - | 0.62倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
| コージンバイ | 176,300円 | +1.7% | +38.0% | 0.79% | 14.33倍 | 1.71倍 |
|
細胞治療や再生医療の研究向けに細胞培養用培地を供給。自社で医療機関から細胞加工受託も |
市場注目の銘柄
チャート関連のコラム
