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 |
---|---|---|---|---|---|---|---|
2018/02/01 | 1,172 | 1,211 | 1,165 | 1,209 | +56 | +4.9% | 43,300 |
2018/01/31 | 1,198 | 1,198 | 1,146 | 1,153 | -45 | -3.8% | 41,000 |
2018/01/30 | 1,237 | 1,251 | 1,188 | 1,198 | -39 | -3.2% | 56,500 |
2018/01/29 | 1,225 | 1,243 | 1,214 | 1,237 | +23 | +1.9% | 39,000 |
2018/01/26 | 1,260 | 1,340 | 1,175 | 1,214 | -36 | -2.9% | 148,100 |
2018/01/25 | 1,221 | 1,258 | 1,213 | 1,250 | +30 | +2.5% | 51,700 |
2018/01/24 | 1,170 | 1,243 | 1,166 | 1,220 | +53 | +4.5% | 66,400 |
2018/01/23 | 1,142 | 1,182 | 1,142 | 1,167 | +25 | +2.2% | 38,600 |
2018/01/22 | 1,129 | 1,145 | 1,120 | 1,142 | +7 | +0.6% | 26,500 |
2018/01/19 | 1,135 | 1,139 | 1,123 | 1,135 | +6 | +0.5% | 19,700 |
2018/01/18 | 1,147 | 1,153 | 1,128 | 1,129 | -18 | -1.6% | 29,000 |
2018/01/17 | 1,129 | 1,165 | 1,123 | 1,147 | +16 | +1.4% | 49,700 |
2018/01/16 | 1,087 | 1,134 | 1,082 | 1,131 | +51 | +4.7% | 45,300 |
2018/01/15 | 1,100 | 1,107 | 1,075 | 1,080 | -9 | -0.8% | 15,600 |
2018/01/12 | 1,084 | 1,093 | 1,061 | 1,089 | +9 | +0.8% | 26,000 |
2018/01/11 | 1,083 | 1,090 | 1,070 | 1,080 | -16 | -1.5% | 28,900 |
2018/01/10 | 1,100 | 1,110 | 1,086 | 1,096 | -15 | -1.4% | 28,100 |
2018/01/09 | 1,104 | 1,114 | 1,087 | 1,111 | -5 | -0.4% | 31,900 |
2018/01/05 | 1,129 | 1,129 | 1,103 | 1,116 | -12 | -1.1% | 22,000 |
2018/01/04 | 1,120 | 1,137 | 1,109 | 1,128 | +10 | +0.9% | 39,800 |
2017/12/29 | 1,143 | 1,144 | 1,110 | 1,118 | +5 | +0.4% | 71,400 |
2017/12/28 | 1,059 | 1,119 | 1,057 | 1,113 | +48 | +4.5% | 75,200 |
2017/12/27 | 1,023 | 1,069 | 1,023 | 1,065 | +41 | +4% | 35,100 |
2017/12/26 | 1,030 | 1,033 | 1,015 | 1,024 | -8 | -0.8% | 24,300 |
2017/12/25 | 1,044 | 1,044 | 1,020 | 1,032 | -14 | -1.3% | 23,000 |
2017/12/22 | 1,047 | 1,058 | 1,043 | 1,046 | -10 | -0.9% | 23,400 |
2017/12/21 | 1,037 | 1,056 | 1,033 | 1,056 | +19 | +1.8% | 16,000 |
2017/12/20 | 1,020 | 1,038 | 1,010 | 1,037 | ±0 | ±0% | 40,200 |
2017/12/19 | 1,058 | 1,060 | 1,029 | 1,037 | -18 | -1.7% | 39,800 |
2017/12/18 | 1,005 | 1,058 | 994 | 1,055 | +74 | +7.5% | 64,300 |
2017/12/15 | 1,010 | 1,010 | 974 | 981 | -51 | -4.9% | 68,700 |
2017/12/14 | 989 | 1,068 | 988 | 1,032 | +50 | +5.1% | 80,100 |
2017/12/13 | 980 | 987 | 977 | 982 | +7 | +0.7% | 15,500 |
2017/12/12 | 980 | 993 | 973 | 975 | -4 | -0.4% | 30,500 |
2017/12/11 | 1,000 | 1,003 | 977 | 979 | -11 | -1.1% | 28,000 |
2017/12/08 | 983 | 998 | 980 | 990 | -8 | -0.8% | 62,900 |
2017/12/07 | 995 | 1,015 | 995 | 998 | -1 | -0.1% | 38,800 |
2017/12/06 | 1,012 | 1,012 | 986 | 999 | -18 | -1.8% | 81,100 |
2017/12/05 | 1,040 | 1,057 | 1,016 | 1,017 | -44 | -4.1% | 77,400 |
2017/12/04 | 1,076 | 1,090 | 1,034 | 1,061 | +29 | +2.8% | 118,900 |
2017/12/01 | 1,078 | 1,080 | 1,000 | 1,032 | -22 | -2.1% | 193,400 |
2017/11/30 | 1,030 | 1,059 | 992 | 1,054 | +50 | +5% | 339,200 |
2017/11/29 | 922 | 1,022 | 920 | 1,004 | +124 | +14.1% | 537,400 |
2017/11/28 | 870 | 894 | 860 | 880 | +13 | +1.5% | 55,100 |
2017/11/27 | 870 | 876 | 867 | 867 | +1 | +0.1% | 11,600 |
2017/11/24 | 840 | 872 | 840 | 866 | +26 | +3.1% | 23,800 |
2017/11/22 | 844 | 851 | 838 | 840 | -4 | -0.5% | 10,400 |
2017/11/21 | 838 | 852 | 835 | 844 | +10 | +1.2% | 7,500 |
2017/11/20 | 833 | 839 | 829 | 834 | +1 | +0.1% | 9,100 |
2017/11/17 | 826 | 843 | 826 | 833 | +4 | +0.5% | 23,000 |
1651~
1700
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