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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 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 |
| 2018/05/08 | 1,256 | 1,390 | 1,256 | 1,365 | +101 | +8% | 144,800 |
| 2018/05/07 | 1,245 | 1,275 | 1,228 | 1,264 | +2 | +0.2% | 40,800 |
| 2018/05/02 | 1,297 | 1,333 | 1,248 | 1,262 | -43 | -3.3% | 59,800 |
| 2018/05/01 | 1,394 | 1,395 | 1,300 | 1,305 | -80 | -5.8% | 41,600 |
| 2018/04/27 | 1,360 | 1,388 | 1,316 | 1,385 | +15 | +1.1% | 48,700 |
| 2018/04/26 | 1,369 | 1,389 | 1,340 | 1,370 | +6 | +0.4% | 24,400 |
| 2018/04/25 | 1,354 | 1,364 | 1,335 | 1,364 | +3 | +0.2% | 16,400 |
| 2018/04/24 | 1,313 | 1,364 | 1,304 | 1,361 | +60 | +4.6% | 41,100 |
| 2018/04/23 | 1,244 | 1,308 | 1,229 | 1,301 | +50 | +4% | 43,100 |
| 2018/04/20 | 1,317 | 1,317 | 1,241 | 1,251 | -41 | -3.2% | 49,400 |
| 2018/04/19 | 1,233 | 1,294 | 1,228 | 1,292 | +69 | +5.6% | 50,700 |
| 2018/04/18 | 1,236 | 1,242 | 1,207 | 1,223 | -13 | -1.1% | 21,700 |
| 2018/04/17 | 1,219 | 1,247 | 1,187 | 1,236 | +8 | +0.7% | 48,700 |
1551～
1600
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 | 73,500円 | +3.2% | -11.8% | 2.86% | 12.43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 | 36,500円 | -0.2% | - | 0.00% | - | 2.70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 | 99,700円 | -7.1% | -59.7% | 4.01% | 13.54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 | 320,000円 | +4.8% | +4.4% | 3.75% | 6.96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 | 100,700円 | -7.0% | +22.5% | 1.49% | 96.92倍 | 1.17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
