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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,200 | 1,200 | 1,185 | 1,185 | -8 | -0.7% | 5,400 |
| 2025/01/20 | 1,217 | 1,217 | 1,192 | 1,193 | -31 | -2.5% | 6,300 |
| 2025/01/17 | 1,224 | 1,236 | 1,186 | 1,224 | +3 | +0.2% | 13,300 |
| 2025/01/16 | 1,210 | 1,235 | 1,200 | 1,221 | +26 | +2.2% | 11,800 |
| 2025/01/15 | 1,199 | 1,210 | 1,193 | 1,195 | +11 | +0.9% | 8,200 |
| 2025/01/14 | 1,203 | 1,203 | 1,175 | 1,184 | +4 | +0.3% | 8,900 |
| 2025/01/10 | 1,180 | 1,203 | 1,180 | 1,180 | ±0 | ±0% | 7,900 |
| 2025/01/09 | 1,203 | 1,203 | 1,173 | 1,180 | -17 | -1.4% | 10,300 |
| 2025/01/08 | 1,201 | 1,205 | 1,192 | 1,197 | +5 | +0.4% | 5,200 |
| 2025/01/07 | 1,200 | 1,200 | 1,181 | 1,192 | +14 | +1.2% | 8,400 |
| 2025/01/06 | 1,179 | 1,194 | 1,161 | 1,178 | +41 | +3.6% | 14,600 |
| 2024/12/30 | 1,138 | 1,148 | 1,127 | 1,137 | +7 | +0.6% | 4,700 |
| 2024/12/27 | 1,143 | 1,147 | 1,114 | 1,130 | +17 | +1.5% | 9,300 |
| 2024/12/26 | 1,108 | 1,121 | 1,102 | 1,113 | +5 | +0.5% | 13,400 |
| 2024/12/25 | 1,120 | 1,127 | 1,105 | 1,108 | -12 | -1.1% | 8,500 |
| 2024/12/24 | 1,125 | 1,129 | 1,103 | 1,120 | -26 | -2.3% | 22,900 |
| 2024/12/23 | 1,169 | 1,170 | 1,140 | 1,146 | -3 | -0.3% | 8,800 |
| 2024/12/20 | 1,158 | 1,158 | 1,144 | 1,149 | +9 | +0.8% | 4,600 |
| 2024/12/19 | 1,177 | 1,177 | 1,126 | 1,140 | -45 | -3.8% | 20,300 |
| 2024/12/18 | 1,195 | 1,204 | 1,178 | 1,185 | -15 | -1.3% | 9,700 |
| 2024/12/17 | 1,235 | 1,235 | 1,178 | 1,200 | -53 | -4.2% | 32,100 |
| 2024/12/16 | 1,226 | 1,274 | 1,226 | 1,253 | +30 | +2.5% | 15,600 |
| 2024/12/13 | 1,223 | 1,241 | 1,219 | 1,223 | ±0 | ±0% | 18,500 |
| 2024/12/12 | 1,209 | 1,368 | 1,209 | 1,223 | +4 | +0.3% | 147,700 |
| 2024/12/11 | 1,228 | 1,245 | 1,212 | 1,219 | -21 | -1.7% | 8,000 |
| 2024/12/10 | 1,219 | 1,240 | 1,206 | 1,240 | +28 | +2.3% | 3,500 |
| 2024/12/09 | 1,218 | 1,228 | 1,201 | 1,212 | -8 | -0.7% | 12,500 |
| 2024/12/06 | 1,233 | 1,233 | 1,218 | 1,220 | -12 | -1% | 5,300 |
| 2024/12/05 | 1,222 | 1,255 | 1,218 | 1,232 | +12 | +1% | 9,100 |
| 2024/12/04 | 1,230 | 1,241 | 1,219 | 1,220 | -10 | -0.8% | 10,300 |
| 2024/12/03 | 1,229 | 1,245 | 1,220 | 1,230 | +2 | +0.2% | 9,700 |
| 2024/12/02 | 1,206 | 1,228 | 1,200 | 1,228 | +26 | +2.2% | 18,400 |
| 2024/11/29 | 1,200 | 1,217 | 1,189 | 1,202 | +4 | +0.3% | 18,100 |
| 2024/11/28 | 1,200 | 1,241 | 1,185 | 1,198 | +4 | +0.3% | 46,700 |
| 2024/11/27 | 1,275 | 1,292 | 1,188 | 1,194 | -76 | -6% | 116,000 |
| 2024/11/26 | 1,302 | 1,482 | 1,202 | 1,270 | +88 | +7.4% | 1,186,200 |
| 2024/11/25 | 1,172 | 1,187 | 1,172 | 1,182 | +10 | +0.9% | 5,800 |
| 2024/11/22 | 1,168 | 1,179 | 1,142 | 1,172 | +24 | +2.1% | 1,600 |
| 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 |
51～
100
件表示中 / 557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 | 84,100円 | +5.0% | +5.7% | 5.35% | 8.82倍 | 0.83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 |
| 堀田丸正 | 3,900円 | +19.1% | - | 0.00% | 37.14倍 | 0.75倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| コンセック | 122,500円 | +6.0% | +73.9% | 2.20% | 11.97倍 | 0.27倍 |
|
建設向けダイヤモンド工具大手。切削機具・建機と特殊工事が柱。切削機具に経営資源再集中 |
| ピーバン | 44,300円 | +10.2% | +9.8% | 2.26% | 20.77倍 | 1.59倍 |
|
サイト「Ｐ板．ｃｏｍ」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
| 日本麻 | 50,000円 | +3.7% | -3.4% | 0.80% | 13.19倍 | 1.12倍 |
|
米麦用麻袋シェア５割。自動車用マット、パスタなど食品、産業資材も展開。タイに製造工場 |
市場注目の銘柄
チャート関連のコラム
