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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,408 | 1,412 | 1,390 | 1,397 | -21 | -1.5% | 30,600 |
| 2025/05/22 | 1,414 | 1,430 | 1,404 | 1,418 | -20 | -1.4% | 25,600 |
| 2025/05/21 | 1,428 | 1,440 | 1,410 | 1,438 | +4 | +0.3% | 14,500 |
| 2025/05/20 | 1,436 | 1,449 | 1,433 | 1,434 | -5 | -0.3% | 6,100 |
| 2025/05/19 | 1,415 | 1,448 | 1,415 | 1,439 | +15 | +1.1% | 10,400 |
| 2025/05/16 | 1,418 | 1,445 | 1,410 | 1,424 | +30 | +2.2% | 19,000 |
| 2025/05/15 | 1,406 | 1,408 | 1,394 | 1,394 | -12 | -0.9% | 5,300 |
| 2025/05/14 | 1,406 | 1,413 | 1,377 | 1,406 | ±0 | ±0% | 7,800 |
| 2025/05/13 | 1,408 | 1,408 | 1,391 | 1,406 | +6 | +0.4% | 5,100 |
| 2025/05/12 | 1,390 | 1,410 | 1,389 | 1,400 | +1 | +0.1% | 10,500 |
| 2025/05/09 | 1,395 | 1,404 | 1,390 | 1,399 | +5 | +0.4% | 7,500 |
| 2025/05/08 | 1,397 | 1,412 | 1,393 | 1,394 | -24 | -1.7% | 9,200 |
| 2025/05/07 | 1,410 | 1,418 | 1,387 | 1,418 | +10 | +0.7% | 6,000 |
| 2025/05/02 | 1,422 | 1,424 | 1,401 | 1,408 | -9 | -0.6% | 4,900 |
| 2025/05/01 | 1,400 | 1,428 | 1,388 | 1,417 | +21 | +1.5% | 7,800 |
| 2025/04/30 | 1,384 | 1,400 | 1,384 | 1,396 | +17 | +1.2% | 7,600 |
| 2025/04/28 | 1,385 | 1,389 | 1,370 | 1,379 | +11 | +0.8% | 5,500 |
| 2025/04/25 | 1,378 | 1,388 | 1,366 | 1,368 | -3 | -0.2% | 6,700 |
| 2025/04/24 | 1,377 | 1,382 | 1,368 | 1,371 | -2 | -0.1% | 6,100 |
| 2025/04/23 | 1,374 | 1,388 | 1,367 | 1,373 | +8 | +0.6% | 3,300 |
| 2025/04/22 | 1,366 | 1,379 | 1,361 | 1,365 | +4 | +0.3% | 4,300 |
| 2025/04/21 | 1,387 | 1,398 | 1,340 | 1,361 | -15 | -1.1% | 18,800 |
| 2025/04/18 | 1,377 | 1,390 | 1,376 | 1,376 | +9 | +0.7% | 5,300 |
| 2025/04/17 | 1,351 | 1,379 | 1,345 | 1,367 | +26 | +1.9% | 4,600 |
| 2025/04/16 | 1,343 | 1,360 | 1,331 | 1,341 | -2 | -0.1% | 10,700 |
| 2025/04/15 | 1,353 | 1,353 | 1,330 | 1,343 | ±0 | ±0% | 2,700 |
| 2025/04/14 | 1,346 | 1,357 | 1,333 | 1,343 | +27 | +2.1% | 6,700 |
| 2025/04/11 | 1,320 | 1,348 | 1,264 | 1,316 | -9 | -0.7% | 28,100 |
| 2025/04/10 | 1,451 | 1,451 | 1,325 | 1,325 | +24 | +1.8% | 24,100 |
| 2025/04/09 | 1,279 | 1,327 | 1,279 | 1,301 | -8 | -0.6% | 5,700 |
| 2025/04/08 | 1,258 | 1,330 | 1,250 | 1,309 | +108 | +9% | 9,300 |
| 2025/04/07 | 1,199 | 1,239 | 1,140 | 1,201 | -113 | -8.6% | 17,300 |
| 2025/04/04 | 1,352 | 1,371 | 1,210 | 1,314 | -79 | -5.7% | 29,500 |
| 2025/04/03 | 1,389 | 1,409 | 1,380 | 1,393 | -26 | -1.8% | 13,300 |
| 2025/04/02 | 1,471 | 1,471 | 1,411 | 1,419 | -60 | -4.1% | 14,500 |
| 2025/04/01 | 1,466 | 1,485 | 1,455 | 1,479 | +20 | +1.4% | 4,500 |
| 2025/03/31 | 1,493 | 1,493 | 1,455 | 1,459 | -36 | -2.4% | 5,700 |
| 2025/03/28 | 1,490 | 1,495 | 1,445 | 1,495 | +5 | +0.3% | 9,500 |
| 2025/03/27 | 1,463 | 1,495 | 1,463 | 1,490 | +29 | +2% | 14,400 |
| 2025/03/26 | 1,465 | 1,472 | 1,445 | 1,461 | -4 | -0.3% | 7,100 |
| 2025/03/25 | 1,448 | 1,465 | 1,447 | 1,465 | +17 | +1.2% | 800 |
| 2025/03/24 | 1,468 | 1,468 | 1,410 | 1,448 | -12 | -0.8% | 7,800 |
| 2025/03/21 | 1,438 | 1,460 | 1,426 | 1,460 | +24 | +1.7% | 6,400 |
| 2025/03/19 | 1,427 | 1,440 | 1,410 | 1,436 | +21 | +1.5% | 7,700 |
| 2025/03/18 | 1,413 | 1,429 | 1,407 | 1,415 | +2 | +0.1% | 7,600 |
| 2025/03/17 | 1,419 | 1,419 | 1,401 | 1,413 | +5 | +0.4% | 5,500 |
| 2025/03/14 | 1,395 | 1,413 | 1,395 | 1,408 | +7 | +0.5% | 2,400 |
| 2025/03/13 | 1,395 | 1,419 | 1,395 | 1,401 | +7 | +0.5% | 6,200 |
| 2025/03/12 | 1,387 | 1,394 | 1,374 | 1,394 | +13 | +0.9% | 3,400 |
| 2025/03/11 | 1,389 | 1,393 | 1,374 | 1,381 | -16 | -1.1% | 6,600 |
1～
50
件表示中 / 1512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 | 139,700円 | +25.4% | +31.3% | 4.29% | 9.31倍 | 0.93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 |
| トミタ | 122,200円 | +4.3% | -5.3% | 1.72% | 10.84倍 | 0.53倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
| 神 栄 | 176,800円 | +3.3% | +18.8% | 5.66% | 4.93倍 | 0.79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 |
| 久 世 | 159,000円 | +3.6% | -11.0% | 2.64% | 5.88倍 | 0.93倍 |
|
外食向け食材卸が主力。首都圏に地盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
市場注目の銘柄
チャート関連のコラム
