ダイジェット工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,784 | 1,784 | 1,757 | 1,759 | -17 | -1% | 1,100 |
| 2018/06/20 | 1,779 | 1,779 | 1,766 | 1,776 | -3 | -0.2% | 2,200 |
| 2018/06/19 | 1,777 | 1,791 | 1,777 | 1,779 | -15 | -0.8% | 1,000 |
| 2018/06/18 | 1,823 | 1,823 | 1,791 | 1,794 | -26 | -1.4% | 1,100 |
| 2018/06/15 | 1,812 | 1,820 | 1,812 | 1,820 | +23 | +1.3% | 1,000 |
| 2018/06/14 | 1,800 | 1,801 | 1,797 | 1,797 | -3 | -0.2% | 1,400 |
| 2018/06/13 | 1,778 | 1,800 | 1,778 | 1,800 | ±0 | ±0% | 600 |
| 2018/06/12 | 1,812 | 1,812 | 1,788 | 1,800 | -12 | -0.7% | 2,700 |
| 2018/06/11 | 1,776 | 1,812 | 1,776 | 1,812 | +37 | +2.1% | 1,500 |
| 2018/06/08 | 1,819 | 1,819 | 1,750 | 1,775 | -5 | -0.3% | 4,000 |
| 2018/06/07 | 1,719 | 1,780 | 1,715 | 1,780 | +65 | +3.8% | 2,700 |
| 2018/06/06 | 1,800 | 1,800 | 1,688 | 1,715 | -75 | -4.2% | 7,700 |
| 2018/06/05 | 1,773 | 1,800 | 1,773 | 1,790 | +26 | +1.5% | 800 |
| 2018/06/04 | 1,760 | 1,782 | 1,743 | 1,764 | -18 | -1% | 1,900 |
| 2018/06/01 | 1,748 | 1,791 | 1,748 | 1,782 | +24 | +1.4% | 1,000 |
| 2018/05/31 | 1,776 | 1,776 | 1,746 | 1,758 | -50 | -2.8% | 1,600 |
| 2018/05/30 | 1,849 | 1,849 | 1,800 | 1,808 | -22 | -1.2% | 2,000 |
| 2018/05/29 | 1,880 | 1,880 | 1,820 | 1,830 | -38 | -2% | 1,400 |
| 2018/05/28 | 1,908 | 1,908 | 1,868 | 1,868 | ±0 | ±0% | 900 |
| 2018/05/25 | 1,868 | 1,872 | 1,868 | 1,868 | ±0 | ±0% | 1,000 |
| 2018/05/24 | 1,878 | 1,878 | 1,866 | 1,868 | -28 | -1.5% | 1,800 |
| 2018/05/23 | 1,917 | 1,917 | 1,861 | 1,896 | +12 | +0.6% | 2,800 |
| 2018/05/22 | 1,895 | 1,895 | 1,884 | 1,884 | -10 | -0.5% | 1,500 |
| 2018/05/21 | 1,926 | 1,926 | 1,850 | 1,894 | -28 | -1.5% | 6,400 |
| 2018/05/18 | 1,945 | 1,948 | 1,922 | 1,922 | -22 | -1.1% | 2,400 |
| 2018/05/17 | 1,931 | 1,944 | 1,931 | 1,944 | -2 | -0.1% | 900 |
| 2018/05/16 | 1,944 | 1,946 | 1,944 | 1,946 | -4 | -0.2% | 700 |
| 2018/05/15 | 1,959 | 1,959 | 1,947 | 1,950 | +6 | +0.3% | 800 |
| 2018/05/14 | 1,971 | 1,971 | 1,933 | 1,944 | -24 | -1.2% | 1,100 |
| 2018/05/11 | 1,943 | 1,968 | 1,929 | 1,968 | +25 | +1.3% | 2,800 |
| 2018/05/10 | 1,955 | 2,035 | 1,858 | 1,943 | -7 | -0.4% | 14,500 |
| 2018/05/09 | 1,961 | 1,969 | 1,943 | 1,950 | -48 | -2.4% | 2,100 |
| 2018/05/08 | 1,990 | 1,998 | 1,956 | 1,998 | +17 | +0.9% | 1,800 |
| 2018/05/07 | 1,985 | 1,985 | 1,949 | 1,981 | +4 | +0.2% | 800 |
| 2018/05/02 | 1,951 | 1,977 | 1,951 | 1,977 | +26 | +1.3% | 500 |
| 2018/05/01 | 1,986 | 1,986 | 1,941 | 1,951 | -36 | -1.8% | 1,000 |
| 2018/04/27 | 2,015 | 2,015 | 1,962 | 1,987 | -35 | -1.7% | 1,600 |
| 2018/04/26 | 1,949 | 2,029 | 1,949 | 2,022 | +47 | +2.4% | 3,400 |
| 2018/04/25 | 1,990 | 1,990 | 1,938 | 1,975 | -15 | -0.8% | 1,400 |
| 2018/04/24 | 1,989 | 1,990 | 1,980 | 1,990 | +22 | +1.1% | 1,500 |
| 2018/04/23 | 1,967 | 1,968 | 1,965 | 1,968 | +1 | +0.1% | 500 |
| 2018/04/20 | 1,987 | 1,987 | 1,966 | 1,967 | -20 | -1% | 1,800 |
| 2018/04/19 | 1,990 | 1,990 | 1,980 | 1,987 | +12 | +0.6% | 500 |
| 2018/04/18 | 1,987 | 1,987 | 1,966 | 1,975 | -13 | -0.7% | 900 |
| 2018/04/17 | 1,995 | 1,995 | 1,984 | 1,988 | +26 | +1.3% | 300 |
| 2018/04/16 | 1,957 | 1,971 | 1,946 | 1,962 | +5 | +0.3% | 1,600 |
| 2018/04/13 | 1,967 | 1,967 | 1,946 | 1,957 | +2 | +0.1% | 800 |
| 2018/04/12 | 1,956 | 1,995 | 1,955 | 1,955 | +4 | +0.2% | 600 |
| 2018/04/11 | 1,967 | 1,967 | 1,924 | 1,951 | -7 | -0.4% | 1,500 |
| 2018/04/10 | 1,946 | 2,007 | 1,946 | 1,958 | +15 | +0.8% | 1,400 |
1751～
1800
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ダイジェト」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 |
|---|---|---|---|---|---|---|---|---|
| ダイジェト | 107,000円 | +4.6% | +130.8% | 3.74% | 9.08倍 | 0.40倍 |
|
総合超硬工具メーカー上位。需要先は自動車向けが中心。炭窒化チタン系の超硬材料も独自開発 |
| 東京機 | 39,400円 | +3.6% | -64.0% | 0.00% | 63.65倍 | 0.39倍 |
|
最古の新聞輪転機企業。大型自動搬送機など新規分野に展開。買収阻止で新聞社が大株主に並ぶ |
| ニチダイ | 36,800円 | +4.3% | +2.7% | 1.63% | 33.24倍 | 0.30倍 |
|
独立系金型メーカー。複雑形状の精密鍛造金型で強み。ターボチャージャー部品が第２の柱 |
| エンシュウ | 48,500円 | -8.6% | - | 2.06% | 30.58倍 | 0.29倍 |
|
自動車用工作機械とヤマハ発動機向け部品加工が柱。レーザー加工機や自動化システムに力 |
| タケダ機 | 299,100円 | +2.3% | -20.6% | 2.67% | 11.96倍 | 0.53倍 |
|
形鋼加工機大手。建設・自動車関連業界が主顧客。海外向け丸のこ切断機は自社ブランドで展開 |
市場注目の銘柄
チャート関連のコラム
