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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
2018/04/16 | 1,276 | 1,285 | 1,223 | 1,228 | -48 | -3.8% | 18,800 |
2018/04/13 | 1,248 | 1,290 | 1,240 | 1,276 | +38 | +3.1% | 28,100 |
2018/04/12 | 1,321 | 1,323 | 1,231 | 1,238 | -83 | -6.3% | 54,900 |
2018/04/11 | 1,347 | 1,347 | 1,308 | 1,321 | -20 | -1.5% | 11,500 |
2018/04/10 | 1,293 | 1,360 | 1,293 | 1,341 | +48 | +3.7% | 31,700 |
2018/04/09 | 1,284 | 1,319 | 1,263 | 1,293 | ±0 | ±0% | 52,900 |
2018/04/06 | 1,376 | 1,382 | 1,286 | 1,293 | -86 | -6.2% | 93,200 |
2018/04/05 | 1,422 | 1,426 | 1,375 | 1,379 | -28 | -2% | 27,400 |
2018/04/04 | 1,407 | 1,415 | 1,382 | 1,407 | -1 | -0.1% | 24,600 |
2018/04/03 | 1,358 | 1,425 | 1,354 | 1,408 | +25 | +1.8% | 42,000 |
2018/04/02 | 1,363 | 1,416 | 1,351 | 1,383 | +8 | +0.6% | 49,800 |
2018/03/30 | 1,308 | 1,403 | 1,308 | 1,375 | +77 | +5.9% | 78,100 |
2018/03/29 | 1,292 | 1,346 | 1,276 | 1,298 | +32 | +2.5% | 58,100 |
2018/03/28 | 1,234 | 1,274 | 1,216 | 1,266 | +10 | +0.8% | 64,100 |
2018/03/27 | 1,288 | 1,290 | 1,223 | 1,256 | -12 | -0.9% | 55,800 |
2018/03/26 | 1,293 | 1,293 | 1,227 | 1,268 | -58 | -4.4% | 96,400 |
2018/03/23 | 1,340 | 1,360 | 1,297 | 1,326 | -68 | -4.9% | 78,400 |
2018/03/22 | 1,366 | 1,449 | 1,366 | 1,394 | +29 | +2.1% | 62,500 |
2018/03/20 | 1,337 | 1,396 | 1,323 | 1,365 | -2 | -0.1% | 57,600 |
2018/03/19 | 1,349 | 1,370 | 1,290 | 1,367 | +1 | +0.1% | 44,800 |
2018/03/16 | 1,425 | 1,427 | 1,358 | 1,366 | -60 | -4.2% | 36,100 |
2018/03/15 | 1,355 | 1,427 | 1,341 | 1,426 | +73 | +5.4% | 56,700 |
2018/03/14 | 1,376 | 1,399 | 1,337 | 1,353 | -48 | -3.4% | 52,100 |
2018/03/13 | 1,370 | 1,423 | 1,350 | 1,401 | +22 | +1.6% | 37,900 |
2018/03/12 | 1,323 | 1,383 | 1,281 | 1,379 | +81 | +6.2% | 56,400 |
2018/03/09 | 1,322 | 1,330 | 1,279 | 1,298 | +2 | +0.2% | 30,100 |
2018/03/08 | 1,338 | 1,338 | 1,285 | 1,296 | -36 | -2.7% | 35,800 |
2018/03/07 | 1,331 | 1,369 | 1,317 | 1,332 | +2 | +0.2% | 32,000 |
2018/03/06 | 1,350 | 1,374 | 1,321 | 1,330 | +8 | +0.6% | 36,200 |
2018/03/05 | 1,426 | 1,433 | 1,316 | 1,322 | -56 | -4.1% | 73,000 |
2018/03/02 | 1,381 | 1,436 | 1,355 | 1,378 | -11 | -0.8% | 101,100 |
2018/03/01 | 1,395 | 1,436 | 1,381 | 1,389 | -20 | -1.4% | 73,600 |
2018/02/28 | 1,328 | 1,427 | 1,310 | 1,409 | +81 | +6.1% | 87,800 |
2018/02/27 | 1,323 | 1,347 | 1,292 | 1,328 | +25 | +1.9% | 64,100 |
2018/02/26 | 1,294 | 1,337 | 1,277 | 1,303 | +31 | +2.4% | 66,700 |
2018/02/23 | 1,253 | 1,282 | 1,237 | 1,272 | +20 | +1.6% | 87,700 |
2018/02/22 | 1,163 | 1,255 | 1,163 | 1,252 | +111 | +9.7% | 128,300 |
1601~
1650
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