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 |
---|---|---|---|---|---|---|---|
2021/11/04 | 1,240 | 1,249 | 1,237 | 1,249 | +9 | +0.7% | 9,200 |
2021/11/02 | 1,225 | 1,240 | 1,225 | 1,240 | +4 | +0.3% | 8,500 |
2021/11/01 | 1,183 | 1,236 | 1,180 | 1,236 | +53 | +4.5% | 16,800 |
2021/10/29 | 1,160 | 1,187 | 1,160 | 1,183 | +23 | +2% | 5,900 |
2021/10/28 | 1,144 | 1,160 | 1,143 | 1,160 | +13 | +1.1% | 5,500 |
2021/10/27 | 1,160 | 1,160 | 1,146 | 1,147 | -9 | -0.8% | 4,400 |
2021/10/26 | 1,155 | 1,165 | 1,150 | 1,156 | +1 | +0.1% | 9,500 |
2021/10/25 | 1,153 | 1,155 | 1,151 | 1,155 | ±0 | ±0% | 17,300 |
2021/10/22 | 1,158 | 1,160 | 1,145 | 1,155 | -3 | -0.3% | 16,900 |
2021/10/21 | 1,168 | 1,168 | 1,156 | 1,158 | -1 | -0.1% | 5,500 |
2021/10/20 | 1,168 | 1,170 | 1,157 | 1,159 | -5 | -0.4% | 7,500 |
2021/10/19 | 1,161 | 1,166 | 1,156 | 1,164 | +3 | +0.3% | 8,500 |
2021/10/18 | 1,160 | 1,167 | 1,156 | 1,161 | +3 | +0.3% | 6,600 |
2021/10/15 | 1,157 | 1,163 | 1,151 | 1,158 | +1 | +0.1% | 10,200 |
2021/10/14 | 1,177 | 1,177 | 1,151 | 1,157 | -20 | -1.7% | 13,600 |
2021/10/13 | 1,191 | 1,191 | 1,168 | 1,177 | -18 | -1.5% | 7,100 |
2021/10/12 | 1,216 | 1,216 | 1,177 | 1,195 | -27 | -2.2% | 11,600 |
2021/10/11 | 1,230 | 1,230 | 1,202 | 1,222 | +22 | +1.8% | 12,700 |
2021/10/08 | 1,166 | 1,200 | 1,159 | 1,200 | +34 | +2.9% | 15,200 |
2021/10/07 | 1,167 | 1,172 | 1,165 | 1,166 | -3 | -0.3% | 5,600 |
2021/10/06 | 1,171 | 1,190 | 1,166 | 1,169 | +2 | +0.2% | 8,900 |
2021/10/05 | 1,188 | 1,188 | 1,155 | 1,167 | -21 | -1.8% | 9,800 |
2021/10/04 | 1,220 | 1,220 | 1,159 | 1,188 | -32 | -2.6% | 15,900 |
2021/10/01 | 1,230 | 1,230 | 1,203 | 1,220 | -10 | -0.8% | 5,300 |
2021/09/30 | 1,251 | 1,251 | 1,227 | 1,230 | -19 | -1.5% | 6,900 |
2021/09/29 | 1,259 | 1,259 | 1,248 | 1,249 | -13 | -1% | 2,600 |
2021/09/28 | 1,251 | 1,262 | 1,240 | 1,262 | +5 | +0.4% | 5,600 |
2021/09/27 | 1,263 | 1,269 | 1,255 | 1,257 | -13 | -1% | 4,400 |
2021/09/24 | 1,238 | 1,274 | 1,238 | 1,270 | +38 | +3.1% | 9,100 |
2021/09/22 | 1,248 | 1,261 | 1,229 | 1,232 | -25 | -2% | 7,200 |
2021/09/21 | 1,240 | 1,257 | 1,218 | 1,257 | -10 | -0.8% | 7,900 |
2021/09/17 | 1,258 | 1,267 | 1,245 | 1,267 | +9 | +0.7% | 5,800 |
2021/09/16 | 1,265 | 1,269 | 1,241 | 1,258 | -19 | -1.5% | 5,300 |
2021/09/15 | 1,264 | 1,277 | 1,250 | 1,277 | -1 | -0.1% | 7,000 |
2021/09/14 | 1,289 | 1,289 | 1,261 | 1,278 | -11 | -0.9% | 4,900 |
2021/09/13 | 1,279 | 1,298 | 1,265 | 1,289 | +10 | +0.8% | 7,200 |
2021/09/10 | 1,275 | 1,284 | 1,262 | 1,279 | -4 | -0.3% | 7,800 |
2021/09/09 | 1,286 | 1,292 | 1,274 | 1,283 | -4 | -0.3% | 3,400 |
2021/09/08 | 1,274 | 1,287 | 1,258 | 1,287 | -7 | -0.5% | 8,200 |
2021/09/07 | 1,311 | 1,311 | 1,272 | 1,294 | -17 | -1.3% | 12,100 |
2021/09/06 | 1,345 | 1,345 | 1,282 | 1,311 | +25 | +1.9% | 10,200 |
2021/09/03 | 1,291 | 1,297 | 1,275 | 1,286 | +49 | +4% | 10,300 |
2021/09/02 | 1,271 | 1,271 | 1,237 | 1,237 | -8 | -0.6% | 7,400 |
2021/09/01 | 1,242 | 1,246 | 1,242 | 1,245 | -8 | -0.6% | 1,800 |
2021/08/31 | 1,255 | 1,255 | 1,246 | 1,253 | +4 | +0.3% | 3,700 |
2021/08/30 | 1,260 | 1,260 | 1,235 | 1,249 | -9 | -0.7% | 2,400 |
2021/08/27 | 1,233 | 1,259 | 1,231 | 1,258 | +25 | +2% | 4,800 |
2021/08/26 | 1,224 | 1,238 | 1,224 | 1,233 | +3 | +0.2% | 1,500 |
2021/08/25 | 1,220 | 1,230 | 1,212 | 1,230 | +10 | +0.8% | 5,500 |
2021/08/24 | 1,198 | 1,220 | 1,187 | 1,220 | +38 | +3.2% | 5,000 |
651~
700
件表示中 / 1295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 | 121,500円 | +5.3% | +8.8% | 4.03% | 9.82倍 | 0.86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 |
ヤマシタヘルケア | 267,700円 | +7.9% | -22.5% | 2.05% | 20.30倍 | 0.80倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により17年に設立 |
トルク | 23,800円 | +1.1% | -19.3% | 2.52% | 8.45倍 | 0.46倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
三栄コポ | 250,600円 | +6.3% | -27.9% | 3.19% | 13.01倍 | 0.51倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにOEM商材供給。ブランド品小売りも |
太平発 | 81,200円 | -10.1% | -8.9% | 4.80% | 9.93倍 | 0.40倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
市場注目の銘柄
チャート関連のコラム