ダイコー通産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,219 | 1,225 | 1,215 | 1,225 | -1 | -0.1% | 2,100 |
| 2024/11/20 | 1,226 | 1,226 | 1,218 | 1,226 | -1 | -0.1% | 2,300 |
| 2024/11/19 | 1,231 | 1,231 | 1,217 | 1,227 | -3 | -0.2% | 2,500 |
| 2024/11/18 | 1,217 | 1,230 | 1,216 | 1,230 | +11 | +0.9% | 800 |
| 2024/11/15 | 1,222 | 1,229 | 1,219 | 1,219 | +2 | +0.2% | 1,300 |
| 2024/11/14 | 1,211 | 1,237 | 1,211 | 1,217 | +1 | +0.1% | 6,700 |
| 2024/11/13 | 1,210 | 1,236 | 1,210 | 1,216 | -3 | -0.2% | 8,700 |
| 2024/11/12 | 1,237 | 1,237 | 1,218 | 1,219 | -19 | -1.5% | 2,800 |
| 2024/11/11 | 1,224 | 1,238 | 1,214 | 1,238 | +14 | +1.1% | 2,600 |
| 2024/11/08 | 1,208 | 1,232 | 1,206 | 1,224 | +16 | +1.3% | 6,200 |
| 2024/11/07 | 1,210 | 1,226 | 1,203 | 1,208 | +2 | +0.2% | 3,400 |
| 2024/11/06 | 1,219 | 1,220 | 1,206 | 1,206 | -14 | -1.1% | 5,300 |
| 2024/11/05 | 1,237 | 1,238 | 1,219 | 1,220 | -3 | -0.2% | 3,700 |
| 2024/11/01 | 1,222 | 1,235 | 1,218 | 1,223 | -19 | -1.5% | 5,100 |
| 2024/10/31 | 1,239 | 1,243 | 1,223 | 1,242 | +3 | +0.2% | 6,900 |
| 2024/10/30 | 1,209 | 1,264 | 1,204 | 1,239 | +30 | +2.5% | 65,200 |
| 2024/10/29 | 1,192 | 1,210 | 1,192 | 1,209 | +16 | +1.3% | 4,500 |
| 2024/10/28 | 1,178 | 1,215 | 1,178 | 1,193 | +13 | +1.1% | 6,400 |
| 2024/10/25 | 1,166 | 1,189 | 1,162 | 1,180 | +14 | +1.2% | 6,600 |
| 2024/10/24 | 1,173 | 1,178 | 1,166 | 1,166 | -6 | -0.5% | 3,400 |
| 2024/10/23 | 1,189 | 1,189 | 1,172 | 1,172 | +2 | +0.2% | 2,000 |
| 2024/10/22 | 1,185 | 1,185 | 1,170 | 1,170 | -20 | -1.7% | 3,700 |
| 2024/10/21 | 1,182 | 1,206 | 1,182 | 1,190 | -12 | -1% | 1,800 |
| 2024/10/18 | 1,211 | 1,211 | 1,200 | 1,202 | -11 | -0.9% | 2,500 |
| 2024/10/17 | 1,218 | 1,228 | 1,213 | 1,213 | -5 | -0.4% | 1,700 |
| 2024/10/16 | 1,196 | 1,238 | 1,192 | 1,218 | +11 | +0.9% | 7,400 |
| 2024/10/15 | 1,227 | 1,247 | 1,200 | 1,207 | -20 | -1.6% | 10,500 |
| 2024/10/11 | 1,218 | 1,227 | 1,201 | 1,227 | +66 | +5.7% | 35,300 |
| 2024/10/10 | 1,148 | 1,175 | 1,136 | 1,161 | +19 | +1.7% | 11,700 |
| 2024/10/09 | 1,150 | 1,150 | 1,141 | 1,142 | -18 | -1.6% | 2,700 |
| 2024/10/08 | 1,164 | 1,171 | 1,160 | 1,160 | -23 | -1.9% | 2,200 |
| 2024/10/07 | 1,139 | 1,183 | 1,135 | 1,183 | +55 | +4.9% | 5,600 |
| 2024/10/04 | 1,121 | 1,128 | 1,121 | 1,128 | +7 | +0.6% | 1,600 |
| 2024/10/03 | 1,125 | 1,125 | 1,121 | 1,121 | ±0 | ±0% | 300 |
| 2024/10/02 | 1,137 | 1,137 | 1,121 | 1,121 | +1 | +0.1% | 1,800 |
| 2024/10/01 | 1,120 | 1,120 | 1,120 | 1,120 | +12 | +1.1% | 1,000 |
| 2024/09/30 | 1,106 | 1,127 | 1,103 | 1,108 | -17 | -1.5% | 5,300 |
| 2024/09/27 | 1,135 | 1,139 | 1,125 | 1,125 | -13 | -1.1% | 2,900 |
| 2024/09/26 | 1,128 | 1,144 | 1,125 | 1,138 | +13 | +1.2% | 6,300 |
| 2024/09/25 | 1,126 | 1,134 | 1,125 | 1,125 | -17 | -1.5% | 2,400 |
| 2024/09/24 | 1,144 | 1,144 | 1,132 | 1,142 | -2 | -0.2% | 1,200 |
| 2024/09/20 | 1,143 | 1,144 | 1,143 | 1,144 | +10 | +0.9% | 900 |
| 2024/09/19 | 1,128 | 1,139 | 1,127 | 1,134 | +1 | +0.1% | 4,600 |
| 2024/09/18 | 1,133 | 1,133 | 1,130 | 1,133 | -7 | -0.6% | 1,800 |
| 2024/09/17 | 1,154 | 1,160 | 1,140 | 1,140 | -33 | -2.8% | 2,300 |
| 2024/09/13 | 1,163 | 1,176 | 1,154 | 1,173 | -2 | -0.2% | 1,400 |
| 2024/09/12 | 1,161 | 1,185 | 1,161 | 1,175 | +27 | +2.4% | 1,200 |
| 2024/09/11 | 1,168 | 1,168 | 1,130 | 1,148 | -27 | -2.3% | 2,400 |
| 2024/09/10 | 1,167 | 1,175 | 1,161 | 1,175 | +26 | +2.3% | 800 |
| 2024/09/09 | 1,159 | 1,189 | 1,145 | 1,149 | -25 | -2.1% | 3,900 |
1～
50
件表示中 / 1392件
類似銘柄と比較する
現在ご覧いただいている「ダイコー通」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 |
|---|---|---|---|---|---|---|---|---|
| ダイコー通 | 122,500円 | +10.3% | +11.8% | 4.08% | 9.90倍 | 0.83倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
| ＩＮＥＳＴ | 6,100円 | +42.7% | -66.5% | 0.00% | 225.93倍 | 1.37倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| 三京化 | 426,000円 | +3.7% | +5.6% | 2.11% | 15.78倍 | 0.54倍 |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
| アップル | 46,300円 | +35.2% | +27.5% | 3.24% | 4.83倍 | 0.66倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
| 神 栄 | 153,000円 | +2.0% | -13.6% | 5.88% | 4.65倍 | 0.82倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
市場注目の銘柄
チャート関連のコラム
