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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 971 | 980 | 957 | 965 | +7 | +0.7% | 17,200 |
| 2024/03/26 | 935 | 975 | 935 | 958 | +23 | +2.5% | 39,300 |
| 2024/03/25 | 964 | 964 | 935 | 935 | -30 | -3.1% | 20,800 |
| 2024/03/22 | 963 | 966 | 957 | 965 | +2 | +0.2% | 5,800 |
| 2024/03/21 | 981 | 982 | 957 | 963 | -18 | -1.8% | 19,100 |
| 2024/03/19 | 971 | 985 | 962 | 981 | +12 | +1.2% | 15,600 |
| 2024/03/18 | 977 | 986 | 963 | 969 | -8 | -0.8% | 19,000 |
| 2024/03/15 | 966 | 977 | 949 | 977 | ±0 | ±0% | 14,100 |
| 2024/03/14 | 942 | 977 | 942 | 977 | +25 | +2.6% | 18,600 |
| 2024/03/13 | 928 | 961 | 910 | 952 | +26 | +2.8% | 46,900 |
| 2024/03/12 | 933 | 933 | 908 | 926 | -2 | -0.2% | 19,500 |
| 2024/03/11 | 950 | 962 | 918 | 928 | -36 | -3.7% | 15,000 |
| 2024/03/08 | 970 | 980 | 963 | 964 | -16 | -1.6% | 20,300 |
| 2024/03/07 | 965 | 989 | 956 | 980 | +15 | +1.6% | 34,800 |
| 2024/03/06 | 970 | 996 | 956 | 965 | -4 | -0.4% | 45,600 |
| 2024/03/05 | 959 | 985 | 953 | 969 | +12 | +1.3% | 11,800 |
| 2024/03/04 | 991 | 991 | 957 | 957 | -37 | -3.7% | 12,100 |
| 2024/03/01 | 990 | 1,008 | 977 | 994 | +4 | +0.4% | 9,800 |
| 2024/02/29 | 978 | 1,005 | 975 | 990 | +10 | +1% | 10,300 |
| 2024/02/28 | 970 | 1,000 | 970 | 980 | +5 | +0.5% | 16,100 |
| 2024/02/27 | 981 | 984 | 972 | 975 | -5 | -0.5% | 12,500 |
| 2024/02/26 | 1,005 | 1,006 | 980 | 980 | -31 | -3.1% | 17,300 |
| 2024/02/22 | 1,007 | 1,025 | 1,000 | 1,011 | +5 | +0.5% | 20,100 |
| 2024/02/21 | 1,005 | 1,021 | 990 | 1,006 | -14 | -1.4% | 38,400 |
| 2024/02/20 | 980 | 1,057 | 980 | 1,020 | +33 | +3.3% | 82,200 |
| 2024/02/19 | 938 | 987 | 929 | 987 | +58 | +6.2% | 32,800 |
| 2024/02/16 | 905 | 931 | 896 | 929 | +19 | +2.1% | 31,300 |
| 2024/02/15 | 931 | 931 | 910 | 910 | -17 | -1.8% | 25,600 |
| 2024/02/14 | 940 | 944 | 922 | 927 | -17 | -1.8% | 23,200 |
| 2024/02/13 | 945 | 950 | 941 | 944 | -1 | -0.1% | 6,100 |
| 2024/02/09 | 943 | 954 | 943 | 945 | -6 | -0.6% | 8,200 |
| 2024/02/08 | 947 | 958 | 945 | 951 | +4 | +0.4% | 10,300 |
| 2024/02/07 | 951 | 954 | 945 | 947 | +1 | +0.1% | 11,200 |
| 2024/02/06 | 959 | 969 | 946 | 946 | -13 | -1.4% | 12,400 |
| 2024/02/05 | 944 | 968 | 944 | 959 | +19 | +2% | 29,300 |
| 2024/02/02 | 942 | 952 | 936 | 940 | -2 | -0.2% | 30,200 |
| 2024/02/01 | 941 | 955 | 941 | 942 | -10 | -1.1% | 15,900 |
| 2024/01/31 | 950 | 980 | 950 | 952 | +7 | +0.7% | 24,300 |
| 2024/01/30 | 955 | 956 | 944 | 945 | -9 | -0.9% | 72,600 |
| 2024/01/29 | 950 | 954 | 943 | 954 | +11 | +1.2% | 12,200 |
| 2024/01/26 | 951 | 954 | 941 | 943 | -7 | -0.7% | 10,800 |
| 2024/01/25 | 945 | 953 | 945 | 950 | +5 | +0.5% | 14,500 |
| 2024/01/24 | 950 | 950 | 941 | 945 | -5 | -0.5% | 12,200 |
| 2024/01/23 | 950 | 957 | 944 | 950 | ±0 | ±0% | 15,800 |
| 2024/01/22 | 950 | 959 | 946 | 950 | +1 | +0.1% | 18,100 |
| 2024/01/19 | 946 | 953 | 939 | 949 | +6 | +0.6% | 19,900 |
| 2024/01/18 | 944 | 953 | 936 | 943 | +2 | +0.2% | 18,800 |
| 2024/01/17 | 958 | 964 | 939 | 941 | -17 | -1.8% | 48,300 |
| 2024/01/16 | 914 | 970 | 905 | 958 | +49 | +5.4% | 133,700 |
| 2024/01/15 | 915 | 918 | 904 | 909 | -5 | -0.5% | 22,600 |
251～
300
件表示中 / 6926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 | 75,800円 | +3.2% | -11.8% | 2.90% | 12.81倍 | 0.70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 |
| アライドＨＤ | 14,600円 | -1.0% | -19.5% | 1.37% | 5.21倍 | 0.80倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| ＳＭＫ | 215,200円 | +3.2% | +165.5% | 6.51% | 68.19倍 | 0.44倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| 戸上電 | 305,000円 | +3.3% | +18.9% | 4.92% | 5.66倍 | 0.69倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
| テクノメディカ | 170,000円 | -2.8% | -25.1% | 4.00% | 12.15倍 | 0.87倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
市場注目の銘柄
チャート関連のコラム
