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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 1,051 | 1,086 | 1,037 | 1,071 | +25 | +2.4% | 78,400 |
2018/07/17 | 1,048 | 1,075 | 1,033 | 1,046 | +9 | +0.9% | 24,800 |
2018/07/13 | 1,035 | 1,053 | 1,000 | 1,037 | +6 | +0.6% | 82,700 |
2018/07/12 | 1,087 | 1,087 | 1,030 | 1,031 | -52 | -4.8% | 95,300 |
2018/07/11 | 1,149 | 1,150 | 1,081 | 1,083 | -64 | -5.6% | 79,200 |
2018/07/10 | 1,147 | 1,195 | 1,147 | 1,147 | +1 | +0.1% | 56,300 |
2018/07/09 | 1,186 | 1,188 | 1,121 | 1,146 | -40 | -3.4% | 97,700 |
2018/07/06 | 1,113 | 1,199 | 1,107 | 1,186 | +81 | +7.3% | 80,300 |
2018/07/05 | 1,062 | 1,109 | 1,062 | 1,105 | +43 | +4% | 49,800 |
2018/07/04 | 1,054 | 1,071 | 1,045 | 1,062 | -17 | -1.6% | 50,300 |
2018/07/03 | 1,068 | 1,103 | 1,056 | 1,079 | +4 | +0.4% | 44,100 |
2018/07/02 | 1,130 | 1,131 | 1,069 | 1,075 | -55 | -4.9% | 30,000 |
2018/06/29 | 1,124 | 1,135 | 1,103 | 1,130 | -5 | -0.4% | 22,900 |
2018/06/28 | 1,124 | 1,138 | 1,081 | 1,135 | -5 | -0.4% | 52,300 |
2018/06/27 | 1,110 | 1,155 | 1,074 | 1,140 | +21 | +1.9% | 64,800 |
2018/06/26 | 1,170 | 1,178 | 1,088 | 1,119 | -77 | -6.4% | 122,800 |
2018/06/25 | 1,189 | 1,235 | 1,186 | 1,196 | +11 | +0.9% | 37,500 |
2018/06/22 | 1,223 | 1,223 | 1,176 | 1,185 | -53 | -4.3% | 48,800 |
2018/06/21 | 1,215 | 1,267 | 1,215 | 1,238 | +24 | +2% | 27,400 |
2018/06/20 | 1,231 | 1,235 | 1,180 | 1,214 | -15 | -1.2% | 37,300 |
2018/06/19 | 1,254 | 1,264 | 1,226 | 1,229 | -34 | -2.7% | 38,200 |
2018/06/18 | 1,268 | 1,268 | 1,221 | 1,263 | -7 | -0.6% | 31,600 |
2018/06/15 | 1,244 | 1,289 | 1,224 | 1,270 | +26 | +2.1% | 52,600 |
2018/06/14 | 1,289 | 1,289 | 1,216 | 1,244 | -56 | -4.3% | 97,500 |
2018/06/13 | 1,235 | 1,310 | 1,232 | 1,300 | +64 | +5.2% | 43,800 |
2018/06/12 | 1,233 | 1,236 | 1,205 | 1,236 | +17 | +1.4% | 25,800 |
2018/06/11 | 1,238 | 1,238 | 1,201 | 1,219 | -18 | -1.5% | 49,200 |
2018/06/08 | 1,244 | 1,258 | 1,187 | 1,237 | -38 | -3% | 101,900 |
2018/06/07 | 1,210 | 1,279 | 1,186 | 1,275 | +78 | +6.5% | 81,000 |
2018/06/06 | 1,215 | 1,215 | 1,181 | 1,197 | -13 | -1.1% | 33,000 |
2018/06/05 | 1,210 | 1,220 | 1,178 | 1,210 | -2 | -0.2% | 58,200 |
2018/06/04 | 1,218 | 1,221 | 1,195 | 1,212 | +9 | +0.7% | 40,300 |
2018/06/01 | 1,239 | 1,248 | 1,166 | 1,203 | -38 | -3.1% | 109,300 |
2018/05/31 | 1,223 | 1,241 | 1,217 | 1,241 | +32 | +2.6% | 31,400 |
2018/05/30 | 1,232 | 1,232 | 1,201 | 1,209 | -43 | -3.4% | 36,000 |
2018/05/29 | 1,280 | 1,280 | 1,213 | 1,252 | -34 | -2.6% | 76,600 |
2018/05/28 | 1,315 | 1,316 | 1,278 | 1,286 | -29 | -2.2% | 42,100 |
2018/05/25 | 1,267 | 1,322 | 1,241 | 1,315 | +47 | +3.7% | 64,200 |
2018/05/24 | 1,282 | 1,284 | 1,232 | 1,268 | -22 | -1.7% | 79,000 |
2018/05/23 | 1,342 | 1,347 | 1,281 | 1,290 | -53 | -3.9% | 53,200 |
2018/05/22 | 1,350 | 1,352 | 1,313 | 1,343 | +4 | +0.3% | 50,900 |
2018/05/21 | 1,362 | 1,367 | 1,317 | 1,339 | -23 | -1.7% | 42,700 |
2018/05/18 | 1,391 | 1,393 | 1,328 | 1,362 | -19 | -1.4% | 36,400 |
2018/05/17 | 1,313 | 1,384 | 1,313 | 1,381 | +80 | +6.1% | 53,400 |
2018/05/16 | 1,328 | 1,344 | 1,288 | 1,301 | -16 | -1.2% | 34,300 |
2018/05/15 | 1,372 | 1,378 | 1,297 | 1,317 | -67 | -4.8% | 85,100 |
2018/05/14 | 1,445 | 1,452 | 1,369 | 1,384 | -49 | -3.4% | 57,000 |
2018/05/11 | 1,450 | 1,458 | 1,426 | 1,433 | -24 | -1.6% | 64,400 |
2018/05/10 | 1,468 | 1,537 | 1,440 | 1,457 | +19 | +1.3% | 112,200 |
2018/05/09 | 1,410 | 1,531 | 1,391 | 1,438 | +73 | +5.3% | 238,300 |
1551~
1600
件表示中 / 6839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 | 73,000円 | +3.2% | -11.8% | 2.88% | 12.34倍 | 0.68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 |
正興電機 | 119,400円 | +10.8% | +12.9% | 3.35% | 10.78倍 | 1.01倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
北電工 | 161,600円 | +5.4% | -19.5% | 4.95% | 7.33倍 | 0.61倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
アクセル | 129,400円 | -13.8% | -39.6% | 3.17% | 15.75倍 | 1.12倍 |
|
画像処理向けグラフィックLSIメーカー。パチンコ機向け大半。新規事業でAI領域に注力 |
Abalance | 78,800円 | -61.7% | -59.8% | 1.02% | 2.34倍 | 0.59倍 |
|
IT創業後、建機商社WWBと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
市場注目の銘柄
チャート関連のコラム