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 |
---|---|---|---|---|---|---|---|
2021/03/24 | 1,601 | 1,601 | 1,551 | 1,571 | -38 | -2.4% | 26,900 |
2021/03/23 | 1,636 | 1,660 | 1,600 | 1,609 | -22 | -1.3% | 25,200 |
2021/03/22 | 1,619 | 1,657 | 1,590 | 1,631 | +15 | +0.9% | 43,200 |
2021/03/19 | 1,590 | 1,616 | 1,587 | 1,616 | +6 | +0.4% | 15,900 |
2021/03/18 | 1,619 | 1,622 | 1,569 | 1,610 | +8 | +0.5% | 22,500 |
2021/03/17 | 1,605 | 1,606 | 1,580 | 1,602 | -3 | -0.2% | 14,700 |
2021/03/16 | 1,529 | 1,608 | 1,528 | 1,605 | +85 | +5.6% | 43,300 |
2021/03/15 | 1,529 | 1,529 | 1,501 | 1,520 | +7 | +0.5% | 21,700 |
2021/03/12 | 1,520 | 1,520 | 1,492 | 1,513 | +2 | +0.1% | 25,200 |
2021/03/11 | 1,520 | 1,524 | 1,490 | 1,511 | -9 | -0.6% | 22,800 |
2021/03/10 | 1,560 | 1,560 | 1,507 | 1,520 | -34 | -2.2% | 17,800 |
2021/03/09 | 1,524 | 1,554 | 1,511 | 1,554 | +33 | +2.2% | 14,600 |
2021/03/08 | 1,528 | 1,544 | 1,506 | 1,521 | +8 | +0.5% | 20,900 |
2021/03/05 | 1,499 | 1,513 | 1,460 | 1,513 | +9 | +0.6% | 42,800 |
2021/03/04 | 1,508 | 1,514 | 1,478 | 1,504 | -26 | -1.7% | 30,200 |
2021/03/03 | 1,536 | 1,536 | 1,504 | 1,530 | -6 | -0.4% | 9,500 |
2021/03/02 | 1,538 | 1,542 | 1,506 | 1,536 | +18 | +1.2% | 11,700 |
2021/03/01 | 1,490 | 1,532 | 1,482 | 1,518 | +28 | +1.9% | 19,800 |
2021/02/26 | 1,489 | 1,518 | 1,476 | 1,490 | -20 | -1.3% | 25,500 |
2021/02/25 | 1,501 | 1,535 | 1,491 | 1,510 | +28 | +1.9% | 13,000 |
2021/02/24 | 1,518 | 1,518 | 1,481 | 1,482 | -36 | -2.4% | 25,800 |
2021/02/22 | 1,505 | 1,537 | 1,502 | 1,518 | +11 | +0.7% | 16,100 |
2021/02/19 | 1,500 | 1,517 | 1,482 | 1,507 | -5 | -0.3% | 25,500 |
2021/02/18 | 1,544 | 1,555 | 1,505 | 1,512 | -39 | -2.5% | 20,300 |
2021/02/17 | 1,538 | 1,562 | 1,524 | 1,551 | +7 | +0.5% | 19,500 |
2021/02/16 | 1,592 | 1,595 | 1,542 | 1,544 | -53 | -3.3% | 27,600 |
2021/02/15 | 1,596 | 1,597 | 1,562 | 1,597 | +1 | +0.1% | 22,500 |
2021/02/12 | 1,607 | 1,611 | 1,584 | 1,596 | -10 | -0.6% | 21,900 |
2021/02/10 | 1,590 | 1,609 | 1,572 | 1,606 | +13 | +0.8% | 19,400 |
2021/02/09 | 1,593 | 1,594 | 1,557 | 1,593 | +10 | +0.6% | 33,100 |
2021/02/08 | 1,564 | 1,594 | 1,540 | 1,583 | +59 | +3.9% | 40,200 |
2021/02/05 | 1,555 | 1,555 | 1,515 | 1,524 | -1 | -0.1% | 18,500 |
2021/02/04 | 1,514 | 1,525 | 1,492 | 1,525 | ±0 | ±0% | 16,600 |
2021/02/03 | 1,536 | 1,536 | 1,504 | 1,525 | +13 | +0.9% | 17,500 |
2021/02/02 | 1,516 | 1,535 | 1,489 | 1,512 | +14 | +0.9% | 23,200 |
2021/02/01 | 1,462 | 1,507 | 1,434 | 1,498 | +27 | +1.8% | 28,300 |
2021/01/29 | 1,556 | 1,556 | 1,455 | 1,471 | -64 | -4.2% | 64,000 |
2021/01/28 | 1,539 | 1,548 | 1,512 | 1,535 | -51 | -3.2% | 80,600 |
2021/01/27 | 1,569 | 1,591 | 1,542 | 1,586 | +45 | +2.9% | 28,400 |
2021/01/26 | 1,582 | 1,582 | 1,541 | 1,541 | -48 | -3% | 30,500 |
2021/01/25 | 1,538 | 1,591 | 1,538 | 1,589 | +51 | +3.3% | 27,600 |
2021/01/22 | 1,557 | 1,558 | 1,533 | 1,538 | -28 | -1.8% | 24,500 |
2021/01/21 | 1,581 | 1,602 | 1,561 | 1,566 | -25 | -1.6% | 29,200 |
2021/01/20 | 1,591 | 1,591 | 1,552 | 1,591 | +14 | +0.9% | 28,800 |
2021/01/19 | 1,599 | 1,610 | 1,563 | 1,577 | -18 | -1.1% | 34,400 |
2021/01/18 | 1,550 | 1,606 | 1,539 | 1,595 | +62 | +4% | 108,800 |
2021/01/15 | 1,548 | 1,586 | 1,491 | 1,533 | -32 | -2% | 126,600 |
2021/01/14 | 1,707 | 1,795 | 1,542 | 1,565 | -105 | -6.3% | 400,300 |
2021/01/13 | 1,636 | 1,695 | 1,613 | 1,670 | +74 | +4.6% | 80,200 |
2021/01/12 | 1,660 | 1,660 | 1,566 | 1,596 | -44 | -2.7% | 52,900 |
801~
850
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