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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 995 | 1,007 | 995 | 1,002 | +7 | +0.7% | 5,900 |
| 2025/03/04 | 998 | 999 | 995 | 995 | -2 | -0.2% | 5,800 |
| 2025/03/03 | 1,010 | 1,010 | 996 | 997 | +2 | +0.2% | 10,300 |
| 2025/02/28 | 1,060 | 1,126 | 993 | 995 | -5 | -0.5% | 98,300 |
| 2025/02/27 | 1,010 | 1,010 | 998 | 1,000 | ±0 | ±0% | 1,000 |
| 2025/02/26 | 997 | 1,006 | 997 | 1,000 | +4 | +0.4% | 1,900 |
| 2025/02/25 | 1,000 | 1,007 | 996 | 996 | -5 | -0.5% | 8,700 |
| 2025/02/21 | 1,010 | 1,010 | 1,000 | 1,001 | -4 | -0.4% | 6,000 |
| 2025/02/20 | 1,004 | 1,009 | 1,003 | 1,005 | -1 | -0.1% | 2,700 |
| 2025/02/19 | 1,011 | 1,011 | 1,003 | 1,006 | -1 | -0.1% | 1,700 |
| 2025/02/18 | 1,010 | 1,014 | 1,000 | 1,007 | +7 | +0.7% | 7,500 |
| 2025/02/17 | 1,006 | 1,006 | 998 | 1,000 | +2 | +0.2% | 4,300 |
| 2025/02/14 | 1,003 | 1,011 | 998 | 998 | +2 | +0.2% | 5,900 |
| 2025/02/13 | 998 | 1,003 | 995 | 996 | -2 | -0.2% | 13,300 |
| 2025/02/12 | 1,011 | 1,016 | 998 | 998 | -9 | -0.9% | 14,900 |
| 2025/02/10 | 1,031 | 1,031 | 1,002 | 1,007 | +6 | +0.6% | 9,800 |
| 2025/02/07 | 1,000 | 1,010 | 1,000 | 1,001 | -11 | -1.1% | 13,100 |
| 2025/02/06 | 1,003 | 1,012 | 995 | 1,012 | +8 | +0.8% | 22,300 |
| 2025/02/05 | 997 | 1,049 | 971 | 1,004 | -127 | -11.2% | 89,200 |
| 2025/02/04 | 1,125 | 1,140 | 1,125 | 1,131 | +7 | +0.6% | 1,300 |
| 2025/02/03 | 1,135 | 1,136 | 1,116 | 1,124 | -12 | -1.1% | 5,000 |
| 2025/01/31 | 1,152 | 1,152 | 1,136 | 1,136 | -14 | -1.2% | 2,700 |
| 2025/01/30 | 1,149 | 1,169 | 1,149 | 1,150 | -19 | -1.6% | 2,500 |
| 2025/01/29 | 1,150 | 1,169 | 1,134 | 1,169 | +31 | +2.7% | 6,300 |
| 2025/01/28 | 1,121 | 1,138 | 1,108 | 1,138 | +17 | +1.5% | 10,600 |
| 2025/01/27 | 1,105 | 1,123 | 1,105 | 1,121 | +16 | +1.4% | 9,600 |
| 2025/01/24 | 1,112 | 1,119 | 1,100 | 1,105 | -6 | -0.5% | 19,900 |
| 2025/01/23 | 1,181 | 1,181 | 1,106 | 1,111 | -73 | -6.2% | 49,300 |
| 2025/01/22 | 1,186 | 1,199 | 1,182 | 1,184 | -1 | -0.1% | 2,400 |
| 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 |
101～
150
件表示中 / 636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 | 81,100円 | +5.0% | +5.7% | 5.55% | 8.51倍 | 0.80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 |
| ビカダンＨＤ | 45,300円 | +8.9% | +11.1% | 1.99% | 26.51倍 | 3.64倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
| 植松商 | 95,600円 | +7.8% | +6.4% | 3.40% | 20.81倍 | 0.69倍 |
|
東北地盤の機械工具卸。地場密着・直販、ライン設計・施工に特徴。営業外に仕入れ割引収入 |
| テクノアルファ | 90,100円 | -4.3% | -5.1% | 3.88% | 7.58倍 | 0.81倍 |
|
パワー半導体接合など後工程装置軸の輸入商社、自社製品拡充。ＳＩ、理化学や特殊甲板機器も |
| 東京高圧 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
