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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,154 | 1,180 | 1,152 | 1,168 | +16 | +1.4% | 12,300 |
| 2024/02/27 | 1,130 | 1,162 | 1,125 | 1,152 | +30 | +2.7% | 12,500 |
| 2024/02/26 | 1,173 | 1,174 | 1,110 | 1,122 | -47 | -4% | 47,700 |
| 2024/02/22 | 1,180 | 1,188 | 1,152 | 1,169 | -11 | -0.9% | 15,300 |
| 2024/02/21 | 1,196 | 1,196 | 1,160 | 1,180 | -27 | -2.2% | 21,300 |
| 2024/02/20 | 1,210 | 1,220 | 1,184 | 1,207 | -3 | -0.2% | 10,400 |
| 2024/02/19 | 1,183 | 1,232 | 1,177 | 1,210 | +28 | +2.4% | 20,300 |
| 2024/02/16 | 1,184 | 1,212 | 1,170 | 1,182 | -2 | -0.2% | 20,300 |
| 2024/02/15 | 1,300 | 1,300 | 1,184 | 1,184 | -212 | -15.2% | 64,900 |
| 2024/02/14 | 1,329 | 1,396 | 1,315 | 1,396 | +60 | +4.5% | 18,300 |
| 2024/02/13 | 1,380 | 1,380 | 1,331 | 1,336 | -24 | -1.8% | 22,100 |
| 2024/02/09 | 1,389 | 1,398 | 1,357 | 1,360 | -17 | -1.2% | 17,600 |
| 2024/02/08 | 1,405 | 1,406 | 1,365 | 1,377 | -24 | -1.7% | 23,600 |
| 2024/02/07 | 1,409 | 1,419 | 1,390 | 1,401 | -38 | -2.6% | 37,500 |
| 2024/02/06 | 1,475 | 1,479 | 1,424 | 1,439 | -51 | -3.4% | 14,200 |
| 2024/02/05 | 1,451 | 1,513 | 1,450 | 1,490 | +33 | +2.3% | 10,100 |
| 2024/02/02 | 1,488 | 1,500 | 1,457 | 1,457 | -33 | -2.2% | 10,400 |
| 2024/02/01 | 1,515 | 1,515 | 1,490 | 1,490 | -20 | -1.3% | 9,900 |
| 2024/01/31 | 1,500 | 1,541 | 1,485 | 1,510 | -32 | -2.1% | 30,100 |
| 2024/01/30 | 1,602 | 1,756 | 1,521 | 1,542 | -61 | -3.8% | 125,700 |
| 2024/01/29 | 1,435 | 1,734 | 1,415 | 1,603 | +169 | +11.8% | 756,100 |
| 2024/01/26 | 1,441 | 1,687 | 1,390 | 1,434 | -7 | -0.5% | 300,500 |
| 2024/01/25 | 1,417 | 1,441 | 1,416 | 1,441 | +24 | +1.7% | 1,500 |
| 2024/01/24 | 1,427 | 1,455 | 1,416 | 1,417 | -8 | -0.6% | 6,100 |
| 2024/01/23 | 1,450 | 1,450 | 1,422 | 1,425 | -14 | -1% | 3,200 |
| 2024/01/22 | 1,400 | 1,439 | 1,397 | 1,439 | +42 | +3% | 8,600 |
| 2024/01/19 | 1,378 | 1,397 | 1,378 | 1,397 | +22 | +1.6% | 2,500 |
| 2024/01/18 | 1,370 | 1,387 | 1,366 | 1,375 | +9 | +0.7% | 7,500 |
| 2024/01/17 | 1,395 | 1,395 | 1,356 | 1,366 | -29 | -2.1% | 10,100 |
| 2024/01/16 | 1,402 | 1,408 | 1,385 | 1,395 | -5 | -0.4% | 10,200 |
| 2024/01/15 | 1,399 | 1,408 | 1,397 | 1,400 | -24 | -1.7% | 5,300 |
| 2024/01/12 | 1,401 | 1,424 | 1,401 | 1,424 | +14 | +1% | 3,700 |
| 2024/01/11 | 1,405 | 1,450 | 1,405 | 1,410 | +6 | +0.4% | 3,400 |
| 2024/01/10 | 1,411 | 1,411 | 1,398 | 1,404 | -8 | -0.6% | 4,300 |
| 2024/01/09 | 1,438 | 1,445 | 1,395 | 1,412 | -21 | -1.5% | 3,700 |
| 2024/01/05 | 1,440 | 1,454 | 1,423 | 1,433 | -26 | -1.8% | 1,900 |
| 2024/01/04 | 1,400 | 1,459 | 1,400 | 1,459 | +32 | +2.2% | 6,400 |
| 2023/12/29 | 1,397 | 1,438 | 1,397 | 1,427 | +37 | +2.7% | 2,800 |
| 2023/12/28 | 1,359 | 1,432 | 1,359 | 1,390 | +30 | +2.2% | 14,600 |
| 2023/12/27 | 1,375 | 1,377 | 1,337 | 1,360 | -11 | -0.8% | 14,400 |
| 2023/12/26 | 1,403 | 1,410 | 1,368 | 1,371 | -35 | -2.5% | 13,200 |
| 2023/12/25 | 1,440 | 1,450 | 1,402 | 1,406 | -32 | -2.2% | 7,900 |
| 2023/12/22 | 1,420 | 1,450 | 1,420 | 1,438 | ±0 | ±0% | 3,900 |
| 2023/12/21 | 1,420 | 1,489 | 1,420 | 1,438 | -7 | -0.5% | 4,200 |
| 2023/12/20 | 1,456 | 1,482 | 1,442 | 1,445 | -11 | -0.8% | 5,800 |
| 2023/12/19 | 1,436 | 1,464 | 1,436 | 1,456 | +13 | +0.9% | 5,800 |
| 2023/12/18 | 1,420 | 1,480 | 1,420 | 1,443 | -37 | -2.5% | 17,500 |
| 2023/12/15 | 1,477 | 1,500 | 1,477 | 1,480 | +5 | +0.3% | 5,700 |
| 2023/12/14 | 1,468 | 1,505 | 1,468 | 1,475 | -33 | -2.2% | 7,500 |
| 2023/12/13 | 1,490 | 1,523 | 1,490 | 1,508 | +5 | +0.3% | 6,600 |
351～
400
件表示中 / 638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 | 81,000円 | +5.0% | +5.7% | 5.56% | 8.50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 | 45,600円 | +8.9% | +11.1% | 1.97% | 26.68倍 | 3.67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 | 96,500円 | +7.8% | +6.4% | 3.37% | 21.01倍 | 0.70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 | 91,300円 | -4.3% | -5.1% | 3.83% | 7.68倍 | 0.82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
