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 |
---|---|---|---|---|---|---|---|
2018/04/16 | 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 |
2018/02/21 | 1,131 | 1,150 | 1,110 | 1,141 | +28 | +2.5% | 24,100 |
2018/02/20 | 1,080 | 1,134 | 1,073 | 1,113 | +36 | +3.3% | 32,800 |
2018/02/19 | 1,023 | 1,141 | 1,023 | 1,077 | +57 | +5.6% | 54,100 |
2018/02/16 | 1,050 | 1,050 | 1,019 | 1,020 | ±0 | ±0% | 14,400 |
2018/02/15 | 1,010 | 1,033 | 1,004 | 1,020 | +17 | +1.7% | 19,900 |
2018/02/14 | 1,036 | 1,044 | 995 | 1,003 | -33 | -3.2% | 51,200 |
2018/02/13 | 1,054 | 1,082 | 1,036 | 1,036 | -18 | -1.7% | 26,100 |
2018/02/09 | 1,050 | 1,080 | 1,021 | 1,054 | -36 | -3.3% | 39,000 |
2018/02/08 | 1,080 | 1,100 | 1,061 | 1,090 | +16 | +1.5% | 35,500 |
2018/02/07 | 1,120 | 1,152 | 1,070 | 1,074 | -19 | -1.7% | 42,500 |
2018/02/06 | 1,121 | 1,159 | 1,043 | 1,093 | -107 | -8.9% | 112,900 |
2018/02/05 | 1,120 | 1,209 | 1,107 | 1,200 | -70 | -5.5% | 181,300 |
2018/02/02 | 1,220 | 1,280 | 1,215 | 1,270 | +61 | +5% | 94,200 |
1601~
1650
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 | 73,400円 | +3.2% | -11.8% | 2.86% | 12.41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 | 36,000円 | -0.2% | - | 0.00% | - | 2.66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 | 98,400円 | -7.1% | -59.7% | 4.07% | 13.36倍 | 0.54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 | 316,500円 | +4.8% | +4.4% | 3.79% | 6.88倍 | 0.71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 | 104,700円 | -7.0% | +22.5% | 1.43% | 100.77倍 | 1.22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