東亜ディーケーケーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/11/21 | 951 | 994 | 943 | 994 | +31 | +3.2% | 37,400 |
2018/11/20 | 990 | 1,002 | 950 | 963 | -31 | -3.1% | 63,900 |
2018/11/19 | 999 | 1,020 | 987 | 994 | -10 | -1% | 65,200 |
2018/11/16 | 1,016 | 1,023 | 999 | 1,004 | -7 | -0.7% | 25,400 |
2018/11/15 | 1,036 | 1,039 | 1,006 | 1,011 | -22 | -2.1% | 25,200 |
2018/11/14 | 1,085 | 1,097 | 1,032 | 1,033 | -48 | -4.4% | 29,000 |
2018/11/13 | 1,021 | 1,090 | 1,014 | 1,081 | +40 | +3.8% | 67,100 |
2018/11/12 | 1,090 | 1,090 | 1,035 | 1,041 | -58 | -5.3% | 37,900 |
2018/11/09 | 1,068 | 1,107 | 1,040 | 1,099 | +27 | +2.5% | 47,000 |
2018/11/08 | 1,073 | 1,120 | 1,059 | 1,072 | +24 | +2.3% | 51,600 |
2018/11/07 | 1,100 | 1,103 | 1,046 | 1,048 | -53 | -4.8% | 79,600 |
2018/11/06 | 1,131 | 1,131 | 1,087 | 1,101 | -15 | -1.3% | 47,000 |
2018/11/05 | 1,123 | 1,141 | 1,098 | 1,116 | -28 | -2.4% | 44,200 |
2018/11/02 | 1,174 | 1,204 | 1,101 | 1,144 | -26 | -2.2% | 80,800 |
2018/11/01 | 1,277 | 1,280 | 1,167 | 1,170 | -137 | -10.5% | 64,400 |
2018/10/31 | 1,221 | 1,335 | 1,211 | 1,307 | +13 | +1% | 103,700 |
2018/10/30 | 1,166 | 1,294 | 1,153 | 1,294 | +151 | +13.2% | 83,200 |
2018/10/29 | 1,098 | 1,151 | 1,095 | 1,143 | +45 | +4.1% | 48,500 |
2018/10/26 | 1,158 | 1,171 | 1,087 | 1,098 | -53 | -4.6% | 53,700 |
2018/10/25 | 1,200 | 1,205 | 1,140 | 1,151 | -64 | -5.3% | 57,400 |
2018/10/24 | 1,203 | 1,224 | 1,200 | 1,215 | +7 | +0.6% | 19,500 |
2018/10/23 | 1,242 | 1,242 | 1,204 | 1,208 | -34 | -2.7% | 20,000 |
2018/10/22 | 1,242 | 1,252 | 1,215 | 1,242 | -11 | -0.9% | 18,500 |
2018/10/19 | 1,240 | 1,256 | 1,211 | 1,253 | -2 | -0.2% | 27,600 |
2018/10/18 | 1,270 | 1,284 | 1,249 | 1,255 | +2 | +0.2% | 17,500 |
2018/10/17 | 1,245 | 1,262 | 1,236 | 1,253 | +38 | +3.1% | 13,700 |
2018/10/16 | 1,215 | 1,228 | 1,197 | 1,215 | -17 | -1.4% | 31,300 |
2018/10/15 | 1,278 | 1,296 | 1,232 | 1,232 | -66 | -5.1% | 26,200 |
2018/10/12 | 1,232 | 1,304 | 1,220 | 1,298 | +96 | +8% | 61,300 |
2018/10/11 | 1,210 | 1,238 | 1,197 | 1,202 | -98 | -7.5% | 66,900 |
2018/10/10 | 1,256 | 1,315 | 1,249 | 1,300 | +61 | +4.9% | 39,000 |
2018/10/09 | 1,277 | 1,277 | 1,216 | 1,239 | -44 | -3.4% | 61,000 |
2018/10/05 | 1,311 | 1,311 | 1,272 | 1,283 | -24 | -1.8% | 38,500 |
2018/10/04 | 1,356 | 1,356 | 1,295 | 1,307 | -41 | -3% | 60,700 |
2018/10/03 | 1,373 | 1,391 | 1,343 | 1,348 | -41 | -3% | 35,300 |
2018/10/02 | 1,431 | 1,451 | 1,389 | 1,389 | -44 | -3.1% | 54,700 |
2018/10/01 | 1,397 | 1,461 | 1,397 | 1,433 | +37 | +2.7% | 35,700 |
2018/09/28 | 1,418 | 1,418 | 1,383 | 1,396 | -34 | -2.4% | 50,900 |
2018/09/27 | 1,474 | 1,474 | 1,423 | 1,430 | -46 | -3.1% | 53,800 |
2018/09/26 | 1,410 | 1,492 | 1,405 | 1,476 | +53 | +3.7% | 55,500 |
2018/09/25 | 1,369 | 1,431 | 1,354 | 1,423 | +56 | +4.1% | 125,900 |
2018/09/21 | 1,350 | 1,376 | 1,343 | 1,367 | +23 | +1.7% | 42,800 |
2018/09/20 | 1,339 | 1,347 | 1,320 | 1,344 | +14 | +1.1% | 37,100 |
2018/09/19 | 1,314 | 1,339 | 1,305 | 1,330 | +28 | +2.2% | 26,200 |
2018/09/18 | 1,282 | 1,317 | 1,267 | 1,302 | +15 | +1.2% | 31,400 |
2018/09/14 | 1,260 | 1,294 | 1,259 | 1,287 | +36 | +2.9% | 43,300 |
2018/09/13 | 1,246 | 1,264 | 1,220 | 1,251 | +3 | +0.2% | 27,100 |
2018/09/12 | 1,274 | 1,275 | 1,242 | 1,248 | -19 | -1.5% | 29,200 |
2018/09/11 | 1,284 | 1,285 | 1,250 | 1,267 | -17 | -1.3% | 33,900 |
2018/09/10 | 1,327 | 1,328 | 1,283 | 1,284 | -29 | -2.2% | 29,300 |
1451~
1500
件表示中 / 6826件
類似銘柄と比較する
現在ご覧いただいている「東亜DKK」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 |
---|---|---|---|---|---|---|---|---|
東亜DKK | 73,700円 | +3.2% | -11.8% | 2.85% | 12.46倍 | 0.65倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
QDレーザ | 36,700円 | -0.2% | - | 0.00% | - | 2.71倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
三社電機 | 100,100円 | -7.1% | -59.7% | 4.00% | 13.59倍 | 0.55倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
協立電機 | 323,000円 | +4.8% | +4.4% | 3.72% | 7.02倍 | 0.72倍 |
|
FAシステム(最適生産システム)や計測制御機器の設計、開発が主事業。省エネシステムも |
ザイン | 101,100円 | -7.0% | +22.5% | 1.48% | 97.31倍 | 1.18倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
市場注目の銘柄
チャート関連のコラム