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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 1,500 | 1,509 | 1,472 | 1,503 | +7 | +0.5% | 8,200 |
| 2023/12/11 | 1,510 | 1,520 | 1,472 | 1,496 | -9 | -0.6% | 12,100 |
| 2023/12/08 | 1,553 | 1,553 | 1,505 | 1,505 | -8 | -0.5% | 6,900 |
| 2023/12/07 | 1,561 | 1,561 | 1,505 | 1,513 | -50 | -3.2% | 7,900 |
| 2023/12/06 | 1,625 | 1,635 | 1,550 | 1,563 | -46 | -2.9% | 17,500 |
| 2023/12/05 | 1,570 | 1,629 | 1,570 | 1,609 | +44 | +2.8% | 12,200 |
| 2023/12/04 | 1,529 | 1,571 | 1,521 | 1,565 | +38 | +2.5% | 9,100 |
| 2023/12/01 | 1,529 | 1,529 | 1,506 | 1,527 | +16 | +1.1% | 2,700 |
| 2023/11/30 | 1,552 | 1,565 | 1,505 | 1,511 | -1 | -0.1% | 9,600 |
| 2023/11/29 | 1,510 | 1,560 | 1,510 | 1,512 | -11 | -0.7% | 7,300 |
| 2023/11/28 | 1,561 | 1,576 | 1,513 | 1,523 | -58 | -3.7% | 8,400 |
| 2023/11/27 | 1,561 | 1,596 | 1,545 | 1,581 | -2 | -0.1% | 5,000 |
| 2023/11/24 | 1,562 | 1,600 | 1,492 | 1,583 | +13 | +0.8% | 12,200 |
| 2023/11/22 | 1,521 | 1,620 | 1,521 | 1,570 | +50 | +3.3% | 39,000 |
| 2023/11/21 | 1,500 | 1,535 | 1,474 | 1,520 | +21 | +1.4% | 7,900 |
| 2023/11/20 | 1,515 | 1,515 | 1,490 | 1,499 | +6 | +0.4% | 3,100 |
| 2023/11/17 | 1,440 | 1,498 | 1,440 | 1,493 | +29 | +2% | 7,300 |
| 2023/11/16 | 1,480 | 1,500 | 1,459 | 1,464 | -42 | -2.8% | 4,800 |
| 2023/11/15 | 1,480 | 1,518 | 1,414 | 1,506 | +26 | +1.8% | 22,200 |
| 2023/11/14 | 1,460 | 1,485 | 1,436 | 1,480 | +20 | +1.4% | 6,000 |
| 2023/11/13 | 1,436 | 1,460 | 1,434 | 1,460 | +30 | +2.1% | 1,500 |
| 2023/11/10 | 1,450 | 1,452 | 1,425 | 1,430 | -22 | -1.5% | 3,900 |
| 2023/11/09 | 1,430 | 1,457 | 1,425 | 1,452 | +32 | +2.3% | 6,000 |
| 2023/11/08 | 1,475 | 1,475 | 1,420 | 1,420 | -30 | -2.1% | 3,500 |
| 2023/11/07 | 1,454 | 1,455 | 1,450 | 1,450 | -2 | -0.1% | 1,000 |
| 2023/11/06 | 1,467 | 1,476 | 1,450 | 1,452 | +9 | +0.6% | 6,400 |
| 2023/11/02 | 1,435 | 1,475 | 1,435 | 1,443 | +11 | +0.8% | 4,500 |
| 2023/11/01 | 1,464 | 1,464 | 1,427 | 1,432 | -4 | -0.3% | 3,000 |
| 2023/10/31 | 1,427 | 1,446 | 1,416 | 1,436 | -11 | -0.8% | 4,900 |
| 2023/10/30 | 1,458 | 1,463 | 1,430 | 1,447 | -8 | -0.5% | 4,900 |
| 2023/10/27 | 1,430 | 1,534 | 1,413 | 1,455 | +11 | +0.8% | 30,000 |
| 2023/10/26 | 1,410 | 1,444 | 1,381 | 1,444 | +30 | +2.1% | 8,900 |
| 2023/10/25 | 1,487 | 1,487 | 1,405 | 1,414 | -46 | -3.2% | 11,200 |
| 2023/10/24 | 1,452 | 1,463 | 1,361 | 1,460 | +38 | +2.7% | 21,500 |
| 2023/10/23 | 1,500 | 1,500 | 1,422 | 1,422 | -85 | -5.6% | 13,700 |
| 2023/10/20 | 1,473 | 1,515 | 1,457 | 1,507 | +34 | +2.3% | 8,900 |
| 2023/10/19 | 1,545 | 1,578 | 1,450 | 1,473 | -90 | -5.8% | 51,800 |
| 2023/10/18 | 1,698 | 1,698 | 1,560 | 1,563 | -74 | -4.5% | 58,500 |
| 2023/10/17 | 1,620 | 1,738 | 1,500 | 1,637 | +55 | +3.5% | 258,500 |
| 2023/10/16 | 1,430 | 1,700 | 1,405 | 1,582 | +152 | +10.6% | 142,200 |
| 2023/10/13 | 1,485 | 1,491 | 1,430 | 1,430 | -60 | -4% | 4,000 |
| 2023/10/12 | 1,466 | 1,492 | 1,460 | 1,490 | +24 | +1.6% | 3,500 |
| 2023/10/11 | 1,490 | 1,490 | 1,466 | 1,466 | -26 | -1.7% | 1,900 |
| 2023/10/10 | 1,455 | 1,497 | 1,448 | 1,492 | +37 | +2.5% | 5,800 |
| 2023/10/06 | 1,480 | 1,494 | 1,430 | 1,455 | -61 | -4% | 13,900 |
| 2023/10/05 | 1,414 | 1,516 | 1,414 | 1,516 | +77 | +5.4% | 9,700 |
| 2023/10/04 | 1,500 | 1,510 | 1,439 | 1,439 | -72 | -4.8% | 14,000 |
| 2023/10/03 | 1,518 | 1,568 | 1,511 | 1,511 | -7 | -0.5% | 5,900 |
| 2023/10/02 | 1,515 | 1,535 | 1,515 | 1,518 | -24 | -1.6% | 1,400 |
| 2023/09/29 | 1,574 | 1,582 | 1,534 | 1,542 | -13 | -0.8% | 5,200 |
401～
450
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
