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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,066 | 1,081 | 1,066 | 1,081 | +12 | +1.1% | 200 |
| 2024/08/20 | 1,048 | 1,080 | 1,048 | 1,069 | +27 | +2.6% | 2,200 |
| 2024/08/19 | 1,039 | 1,048 | 1,039 | 1,042 | +9 | +0.9% | 1,800 |
| 2024/08/16 | 1,015 | 1,037 | 1,012 | 1,033 | +29 | +2.9% | 2,200 |
| 2024/08/15 | 999 | 1,010 | 999 | 1,004 | +10 | +1% | 700 |
| 2024/08/14 | 1,010 | 1,010 | 992 | 994 | -17 | -1.7% | 1,000 |
| 2024/08/13 | 1,025 | 1,025 | 990 | 1,011 | +4 | +0.4% | 2,200 |
| 2024/08/09 | 947 | 1,011 | 947 | 1,007 | +63 | +6.7% | 10,100 |
| 2024/08/08 | 891 | 944 | 855 | 944 | +56 | +6.3% | 4,300 |
| 2024/08/07 | 771 | 888 | 771 | 888 | +57 | +6.9% | 16,400 |
| 2024/08/06 | 781 | 849 | 781 | 831 | +85 | +11.4% | 11,000 |
| 2024/08/05 | 978 | 978 | 746 | 746 | -255 | -25.5% | 26,400 |
| 2024/08/02 | 1,017 | 1,017 | 999 | 1,001 | -62 | -5.8% | 9,600 |
| 2024/08/01 | 1,100 | 1,111 | 1,050 | 1,063 | -42 | -3.8% | 6,800 |
| 2024/07/31 | 1,102 | 1,111 | 1,100 | 1,105 | +1 | +0.1% | 5,600 |
| 2024/07/30 | 1,101 | 1,119 | 1,100 | 1,104 | -12 | -1.1% | 2,100 |
| 2024/07/29 | 1,110 | 1,120 | 1,102 | 1,116 | -3 | -0.3% | 4,000 |
| 2024/07/26 | 1,145 | 1,145 | 1,106 | 1,119 | -26 | -2.3% | 2,000 |
| 2024/07/25 | 1,134 | 1,145 | 1,121 | 1,145 | +9 | +0.8% | 5,500 |
| 2024/07/24 | 1,145 | 1,150 | 1,136 | 1,136 | -9 | -0.8% | 2,900 |
| 2024/07/23 | 1,139 | 1,162 | 1,139 | 1,145 | +10 | +0.9% | 2,600 |
| 2024/07/22 | 1,157 | 1,167 | 1,133 | 1,135 | -24 | -2.1% | 4,600 |
| 2024/07/19 | 1,180 | 1,206 | 1,157 | 1,159 | -21 | -1.8% | 6,300 |
| 2024/07/18 | 1,190 | 1,210 | 1,179 | 1,180 | -9 | -0.8% | 2,500 |
| 2024/07/17 | 1,204 | 1,204 | 1,170 | 1,189 | -15 | -1.2% | 5,000 |
| 2024/07/16 | 1,198 | 1,214 | 1,189 | 1,204 | +7 | +0.6% | 3,500 |
| 2024/07/12 | 1,210 | 1,212 | 1,151 | 1,197 | -28 | -2.3% | 12,600 |
| 2024/07/11 | 1,248 | 1,248 | 1,225 | 1,225 | -25 | -2% | 1,600 |
| 2024/07/10 | 1,230 | 1,259 | 1,215 | 1,250 | +20 | +1.6% | 7,800 |
| 2024/07/09 | 1,244 | 1,244 | 1,230 | 1,230 | -10 | -0.8% | 4,700 |
| 2024/07/08 | 1,232 | 1,247 | 1,230 | 1,240 | -1 | -0.1% | 3,300 |
| 2024/07/05 | 1,231 | 1,241 | 1,217 | 1,241 | +11 | +0.9% | 4,300 |
| 2024/07/04 | 1,237 | 1,244 | 1,230 | 1,230 | -7 | -0.6% | 2,000 |
| 2024/07/03 | 1,230 | 1,250 | 1,230 | 1,237 | +14 | +1.1% | 3,800 |
| 2024/07/02 | 1,223 | 1,245 | 1,221 | 1,223 | ±0 | ±0% | 7,000 |
| 2024/07/01 | 1,224 | 1,240 | 1,223 | 1,223 | +2 | +0.2% | 3,900 |
| 2024/06/28 | 1,235 | 1,235 | 1,218 | 1,221 | -25 | -2% | 6,500 |
| 2024/06/27 | 1,233 | 1,266 | 1,225 | 1,246 | +6 | +0.5% | 6,900 |
| 2024/06/26 | 1,243 | 1,250 | 1,228 | 1,240 | -3 | -0.2% | 7,000 |
| 2024/06/25 | 1,227 | 1,243 | 1,227 | 1,243 | +9 | +0.7% | 4,600 |
| 2024/06/24 | 1,240 | 1,243 | 1,216 | 1,234 | +4 | +0.3% | 8,000 |
| 2024/06/21 | 1,201 | 1,233 | 1,200 | 1,230 | +14 | +1.2% | 8,700 |
| 2024/06/20 | 1,245 | 1,245 | 1,200 | 1,216 | -33 | -2.6% | 7,700 |
| 2024/06/19 | 1,211 | 1,249 | 1,197 | 1,249 | +38 | +3.1% | 10,900 |
| 2024/06/18 | 1,225 | 1,249 | 1,201 | 1,211 | -39 | -3.1% | 15,100 |
| 2024/06/17 | 1,252 | 1,253 | 1,189 | 1,250 | +28 | +2.3% | 23,800 |
| 2024/06/14 | 1,288 | 1,294 | 1,211 | 1,222 | -114 | -8.5% | 73,300 |
| 2024/06/13 | 1,360 | 1,363 | 1,250 | 1,336 | -1 | -0.1% | 138,900 |
| 2024/06/12 | 1,270 | 1,490 | 1,270 | 1,337 | +81 | +6.4% | 966,900 |
| 2024/06/11 | 1,194 | 1,404 | 1,134 | 1,256 | +152 | +13.8% | 479,400 |
151～
200
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
