ダイワ通信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,162 | 1,168 | 1,148 | 1,148 | -20 | -1.7% | 3,900 |
| 2024/11/20 | 1,159 | 1,180 | 1,153 | 1,168 | +15 | +1.3% | 6,500 |
| 2024/11/19 | 1,168 | 1,168 | 1,153 | 1,153 | -5 | -0.4% | 3,800 |
| 2024/11/18 | 1,144 | 1,173 | 1,125 | 1,158 | -5 | -0.4% | 7,200 |
| 2024/11/15 | 1,225 | 1,225 | 1,141 | 1,163 | -62 | -5.1% | 20,400 |
| 2024/11/14 | 1,220 | 1,240 | 1,171 | 1,225 | -2 | -0.2% | 13,500 |
| 2024/11/13 | 1,211 | 1,249 | 1,201 | 1,227 | +20 | +1.7% | 11,800 |
| 2024/11/12 | 1,223 | 1,223 | 1,194 | 1,207 | -16 | -1.3% | 7,600 |
| 2024/11/11 | 1,167 | 1,230 | 1,166 | 1,223 | +63 | +5.4% | 15,100 |
| 2024/11/08 | 1,167 | 1,177 | 1,148 | 1,160 | +5 | +0.4% | 5,700 |
| 2024/11/07 | 1,150 | 1,160 | 1,141 | 1,155 | +5 | +0.4% | 5,800 |
| 2024/11/06 | 1,150 | 1,166 | 1,132 | 1,150 | -3 | -0.3% | 11,600 |
| 2024/11/05 | 1,137 | 1,200 | 1,137 | 1,153 | +30 | +2.7% | 12,100 |
| 2024/11/01 | 1,160 | 1,160 | 1,116 | 1,123 | -54 | -4.6% | 17,700 |
| 2024/10/31 | 1,199 | 1,210 | 1,155 | 1,177 | -21 | -1.8% | 17,000 |
| 2024/10/30 | 1,249 | 1,255 | 1,195 | 1,198 | -32 | -2.6% | 13,300 |
| 2024/10/29 | 1,203 | 1,240 | 1,195 | 1,230 | +30 | +2.5% | 19,400 |
| 2024/10/28 | 1,175 | 1,225 | 1,165 | 1,200 | -5 | -0.4% | 23,800 |
| 2024/10/25 | 1,260 | 1,305 | 1,183 | 1,205 | -75 | -5.9% | 70,000 |
| 2024/10/24 | 1,256 | 1,341 | 1,217 | 1,280 | +64 | +5.3% | 229,700 |
| 2024/10/23 | 1,294 | 1,320 | 1,169 | 1,216 | -78 | -6% | 316,000 |
| 2024/10/22 | 1,164 | 1,374 | 1,160 | 1,294 | +220 | +20.5% | 825,500 |
| 2024/10/21 | 1,099 | 1,186 | 1,051 | 1,074 | +4 | +0.4% | 18,500 |
| 2024/10/18 | 1,074 | 1,108 | 1,060 | 1,070 | +26 | +2.5% | 4,400 |
| 2024/10/17 | 1,057 | 1,087 | 1,044 | 1,044 | -36 | -3.3% | 3,500 |
| 2024/10/16 | 1,042 | 1,080 | 1,037 | 1,080 | +38 | +3.6% | 2,900 |
| 2024/10/15 | 1,072 | 1,072 | 1,042 | 1,042 | -28 | -2.6% | 1,600 |
| 2024/10/11 | 1,039 | 1,085 | 1,039 | 1,070 | - | - | 2,200 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 1,053 | 1,053 | 1,051 | 1,051 | +16 | +1.5% | 1,400 |
| 2024/10/08 | 1,052 | 1,056 | 1,035 | 1,035 | ±0 | ±0% | 2,800 |
| 2024/10/07 | 1,058 | 1,058 | 1,035 | 1,035 | +7 | +0.7% | 1,100 |
| 2024/10/04 | 1,052 | 1,052 | 1,028 | 1,028 | -25 | -2.4% | 700 |
| 2024/10/03 | 1,053 | 1,053 | 1,053 | 1,053 | -29 | -2.7% | 200 |
| 2024/10/02 | 1,111 | 1,111 | 1,081 | 1,082 | +31 | +2.9% | 1,100 |
| 2024/10/01 | 1,051 | 1,051 | 1,051 | 1,051 | +21 | +2% | 200 |
| 2024/09/30 | 1,008 | 1,036 | 1,008 | 1,030 | -52 | -4.8% | 7,400 |
| 2024/09/27 | 1,077 | 1,159 | 1,077 | 1,082 | +22 | +2.1% | 3,400 |
| 2024/09/26 | 1,058 | 1,060 | 1,052 | 1,060 | +2 | +0.2% | 700 |
| 2024/09/25 | 1,071 | 1,086 | 1,050 | 1,058 | -10 | -0.9% | 4,000 |
| 2024/09/24 | 1,068 | 1,069 | 1,068 | 1,068 | -14 | -1.3% | 1,200 |
| 2024/09/20 | 1,090 | 1,090 | 1,080 | 1,082 | -5 | -0.5% | 900 |
| 2024/09/19 | 1,088 | 1,090 | 1,087 | 1,087 | +5 | +0.5% | 1,400 |
| 2024/09/18 | 1,096 | 1,102 | 1,082 | 1,082 | -17 | -1.5% | 500 |
| 2024/09/17 | 1,100 | 1,103 | 1,099 | 1,099 | -1 | -0.1% | 600 |
| 2024/09/13 | 1,099 | 1,100 | 1,099 | 1,100 | +4 | +0.4% | 500 |
| 2024/09/12 | 1,081 | 1,096 | 1,081 | 1,096 | +16 | +1.5% | 800 |
| 2024/09/11 | 1,082 | 1,082 | 1,080 | 1,080 | -9 | -0.8% | 400 |
| 2024/09/10 | 1,087 | 1,108 | 1,087 | 1,089 | -11 | -1% | 900 |
| 2024/09/09 | 1,085 | 1,100 | 1,085 | 1,100 | +15 | +1.4% | 1,100 |
1～
50
件表示中 / 469件
類似銘柄と比較する
現在ご覧いただいている「ダイワ通信」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 |
|---|---|---|---|---|---|---|---|---|
| ダイワ通信 | 114,800円 | +5.0% | +5.7% | 3.92% | 12.04倍 | 1.13倍 |
|
モバイル事業ベースにセキュリティ事業展開。防犯・監視カメラ、カメラシステムを販売・施工 |
| ミクリード | 49,000円 | +15.4% | +13.4% | 1.53% | 13.19倍 | 2.51倍 |
|
全国の個人経営居酒屋向け食材卸。受発注は委託し商品開発特化。多数の仕入れ先持ち商品豊富 |
| ＫＴＫ | 55,300円 | +2.7% | +0.4% | 3.07% | 9.41倍 | 0.72倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
| ハイパー | 29,100円 | +9.7% | +98.4% | 2.41% | 14.17倍 | 0.99倍 |
|
法人向けパソコン販売が主力。大手・中堅企業に小口販売。アスクル（事務用品）代理店等も兼営 |
| 出版貿 | 397,500円 | +0.5% | -26.3% | - | - | - |
|
書籍、雑誌の輸出入主体。ＣＤや雑貨展開、米国に書籍・雑貨直営店。筆頭株主トーハンがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
