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 |
---|---|---|---|---|---|---|---|
2021/08/20 | 1,185 | 1,199 | 1,172 | 1,181 | -5 | -0.4% | 10,300 |
2021/08/19 | 1,187 | 1,198 | 1,186 | 1,186 | +1 | +0.1% | 4,300 |
2021/08/18 | 1,188 | 1,188 | 1,170 | 1,185 | -8 | -0.7% | 4,600 |
2021/08/17 | 1,191 | 1,210 | 1,191 | 1,193 | +13 | +1.1% | 5,900 |
2021/08/16 | 1,198 | 1,198 | 1,170 | 1,180 | -20 | -1.7% | 9,600 |
2021/08/13 | 1,198 | 1,202 | 1,188 | 1,200 | -2 | -0.2% | 6,500 |
2021/08/12 | 1,210 | 1,210 | 1,196 | 1,202 | -5 | -0.4% | 3,700 |
2021/08/11 | 1,195 | 1,208 | 1,191 | 1,207 | +12 | +1% | 6,100 |
2021/08/10 | 1,190 | 1,201 | 1,184 | 1,195 | +14 | +1.2% | 9,100 |
2021/08/06 | 1,195 | 1,200 | 1,181 | 1,181 | -14 | -1.2% | 7,200 |
2021/08/05 | 1,200 | 1,200 | 1,180 | 1,195 | -6 | -0.5% | 14,200 |
2021/08/04 | 1,235 | 1,235 | 1,201 | 1,201 | -34 | -2.8% | 17,600 |
2021/08/03 | 1,242 | 1,249 | 1,230 | 1,235 | -17 | -1.4% | 8,700 |
2021/08/02 | 1,273 | 1,273 | 1,247 | 1,252 | -2 | -0.2% | 9,000 |
2021/07/30 | 1,263 | 1,283 | 1,253 | 1,254 | -19 | -1.5% | 4,700 |
2021/07/29 | 1,239 | 1,273 | 1,239 | 1,273 | +34 | +2.7% | 14,300 |
2021/07/28 | 1,260 | 1,260 | 1,232 | 1,239 | -17 | -1.4% | 10,500 |
2021/07/27 | 1,263 | 1,263 | 1,236 | 1,256 | +16 | +1.3% | 5,700 |
2021/07/26 | 1,255 | 1,272 | 1,237 | 1,240 | -6 | -0.5% | 11,700 |
2021/07/21 | 1,249 | 1,263 | 1,238 | 1,246 | +10 | +0.8% | 12,500 |
2021/07/20 | 1,251 | 1,286 | 1,236 | 1,236 | -26 | -2.1% | 17,900 |
2021/07/19 | 1,282 | 1,282 | 1,258 | 1,262 | -25 | -1.9% | 13,700 |
2021/07/16 | 1,285 | 1,297 | 1,285 | 1,287 | +4 | +0.3% | 5,500 |
2021/07/15 | 1,300 | 1,300 | 1,282 | 1,283 | -18 | -1.4% | 9,200 |
2021/07/14 | 1,288 | 1,313 | 1,285 | 1,301 | +6 | +0.5% | 10,400 |
2021/07/13 | 1,300 | 1,303 | 1,290 | 1,295 | -3 | -0.2% | 17,800 |
2021/07/12 | 1,331 | 1,339 | 1,280 | 1,298 | -28 | -2.1% | 55,300 |
2021/07/09 | 1,258 | 1,335 | 1,258 | 1,326 | -82 | -5.8% | 130,500 |
2021/07/08 | 1,463 | 1,474 | 1,401 | 1,408 | -41 | -2.8% | 46,000 |
2021/07/07 | 1,462 | 1,462 | 1,440 | 1,449 | -22 | -1.5% | 14,300 |
2021/07/06 | 1,493 | 1,493 | 1,465 | 1,471 | -22 | -1.5% | 12,800 |
2021/07/05 | 1,448 | 1,503 | 1,440 | 1,493 | +63 | +4.4% | 41,100 |
2021/07/02 | 1,417 | 1,449 | 1,416 | 1,430 | +27 | +1.9% | 10,700 |
2021/07/01 | 1,401 | 1,403 | 1,380 | 1,403 | -6 | -0.4% | 14,900 |
2021/06/30 | 1,394 | 1,421 | 1,394 | 1,409 | +15 | +1.1% | 12,400 |
2021/06/29 | 1,370 | 1,394 | 1,357 | 1,394 | +3 | +0.2% | 14,100 |
2021/06/28 | 1,396 | 1,396 | 1,328 | 1,391 | -8 | -0.6% | 29,900 |
2021/06/25 | 1,408 | 1,408 | 1,387 | 1,399 | +9 | +0.6% | 9,800 |
2021/06/24 | 1,368 | 1,390 | 1,353 | 1,390 | +22 | +1.6% | 16,700 |
2021/06/23 | 1,390 | 1,391 | 1,361 | 1,368 | -23 | -1.7% | 15,900 |
2021/06/22 | 1,390 | 1,411 | 1,380 | 1,391 | +3 | +0.2% | 13,100 |
2021/06/21 | 1,387 | 1,392 | 1,357 | 1,388 | -38 | -2.7% | 31,500 |
2021/06/18 | 1,474 | 1,486 | 1,420 | 1,426 | -88 | -5.8% | 70,300 |
2021/06/17 | 1,523 | 1,525 | 1,514 | 1,514 | -24 | -1.6% | 12,100 |
2021/06/16 | 1,528 | 1,543 | 1,525 | 1,538 | +10 | +0.7% | 13,900 |
2021/06/15 | 1,550 | 1,560 | 1,527 | 1,528 | +13 | +0.9% | 23,200 |
2021/06/14 | 1,480 | 1,521 | 1,471 | 1,515 | +36 | +2.4% | 15,300 |
2021/06/11 | 1,507 | 1,507 | 1,475 | 1,479 | -9 | -0.6% | 11,200 |
2021/06/10 | 1,475 | 1,495 | 1,455 | 1,488 | +13 | +0.9% | 15,300 |
2021/06/09 | 1,475 | 1,483 | 1,455 | 1,475 | -8 | -0.5% | 20,000 |
701~
750
件表示中 / 1294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 | 121,800円 | +5.3% | +8.8% | 4.02% | 9.84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 |
シンデンハイテ | 318,000円 | +2.6% | +150.5% | 3.93% | 7.43倍 | 0.89倍 |
|
半導体や液晶の専門商社。韓国SKハイニックス社の製品扱い大、EMSやバッテリー育成 |
トルク | 23,300円 | +1.1% | -19.3% | 2.58% | 8.28倍 | 0.45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 |
太平発 | 81,500円 | -10.1% | -8.9% | 4.79% | 9.97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 |
三栄コポ | 247,400円 | +6.3% | -27.9% | 3.23% | 12.84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 |
市場注目の銘柄
チャート関連のコラム