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 |
---|---|---|---|---|---|---|---|
2021/01/06 | 1,650 | 1,746 | 1,607 | 1,619 | -27 | -1.6% | 76,500 |
2021/01/05 | 1,515 | 1,654 | 1,506 | 1,646 | +121 | +7.9% | 102,700 |
2021/01/04 | 1,560 | 1,560 | 1,505 | 1,525 | +27 | +1.8% | 55,900 |
2020/12/30 | 1,478 | 1,507 | 1,463 | 1,498 | +42 | +2.9% | 54,100 |
2020/12/29 | 1,430 | 1,479 | 1,426 | 1,456 | +23 | +1.6% | 37,600 |
2020/12/28 | 1,428 | 1,440 | 1,416 | 1,433 | +18 | +1.3% | 24,900 |
2020/12/25 | 1,414 | 1,430 | 1,402 | 1,415 | +8 | +0.6% | 13,800 |
2020/12/24 | 1,410 | 1,419 | 1,392 | 1,407 | -3 | -0.2% | 17,300 |
2020/12/23 | 1,391 | 1,413 | 1,384 | 1,410 | +32 | +2.3% | 11,900 |
2020/12/22 | 1,440 | 1,447 | 1,369 | 1,378 | -67 | -4.6% | 33,500 |
2020/12/21 | 1,400 | 1,452 | 1,389 | 1,445 | +40 | +2.8% | 51,400 |
2020/12/18 | 1,391 | 1,405 | 1,385 | 1,405 | +7 | +0.5% | 18,500 |
2020/12/17 | 1,400 | 1,415 | 1,384 | 1,398 | +10 | +0.7% | 25,400 |
2020/12/16 | 1,373 | 1,388 | 1,358 | 1,388 | +20 | +1.5% | 14,900 |
2020/12/15 | 1,372 | 1,378 | 1,355 | 1,368 | ±0 | ±0% | 16,300 |
2020/12/14 | 1,370 | 1,375 | 1,355 | 1,368 | +5 | +0.4% | 18,000 |
2020/12/11 | 1,340 | 1,370 | 1,337 | 1,363 | +27 | +2% | 21,600 |
2020/12/10 | 1,350 | 1,350 | 1,321 | 1,336 | -25 | -1.8% | 23,100 |
2020/12/09 | 1,381 | 1,383 | 1,354 | 1,361 | -21 | -1.5% | 17,800 |
2020/12/08 | 1,334 | 1,384 | 1,334 | 1,382 | +37 | +2.8% | 19,800 |
2020/12/07 | 1,400 | 1,400 | 1,334 | 1,345 | -55 | -3.9% | 28,100 |
2020/12/04 | 1,407 | 1,407 | 1,371 | 1,400 | -15 | -1.1% | 27,200 |
2020/12/03 | 1,395 | 1,415 | 1,385 | 1,415 | +12 | +0.9% | 33,900 |
2020/12/02 | 1,419 | 1,422 | 1,392 | 1,403 | -7 | -0.5% | 26,700 |
2020/12/01 | 1,419 | 1,421 | 1,395 | 1,410 | +7 | +0.5% | 23,200 |
2020/11/30 | 1,430 | 1,435 | 1,401 | 1,403 | -15 | -1.1% | 31,900 |
2020/11/27 | 1,420 | 1,433 | 1,384 | 1,418 | -15 | -1% | 32,900 |
2020/11/26 | 1,432 | 1,439 | 1,415 | 1,433 | +10 | +0.7% | 24,500 |
2020/11/25 | 1,430 | 1,447 | 1,405 | 1,423 | +11 | +0.8% | 44,200 |
2020/11/24 | 1,424 | 1,459 | 1,403 | 1,412 | -4 | -0.3% | 30,500 |
2020/11/20 | 1,410 | 1,433 | 1,390 | 1,416 | -3 | -0.2% | 37,600 |
2020/11/19 | 1,380 | 1,419 | 1,359 | 1,419 | +37 | +2.7% | 21,800 |
2020/11/18 | 1,430 | 1,432 | 1,360 | 1,382 | -39 | -2.7% | 39,100 |
2020/11/17 | 1,441 | 1,441 | 1,404 | 1,421 | ±0 | ±0% | 25,800 |
2020/11/16 | 1,370 | 1,443 | 1,359 | 1,421 | +45 | +3.3% | 40,300 |
2020/11/13 | 1,368 | 1,376 | 1,343 | 1,376 | -1 | -0.1% | 22,600 |
2020/11/12 | 1,398 | 1,415 | 1,367 | 1,377 | -20 | -1.4% | 25,700 |
2020/11/11 | 1,375 | 1,404 | 1,369 | 1,397 | +43 | +3.2% | 18,000 |
2020/11/10 | 1,430 | 1,430 | 1,340 | 1,354 | -61 | -4.3% | 51,600 |
2020/11/09 | 1,420 | 1,434 | 1,401 | 1,415 | +20 | +1.4% | 24,200 |
2020/11/06 | 1,440 | 1,442 | 1,392 | 1,395 | -25 | -1.8% | 21,500 |
2020/11/05 | 1,410 | 1,422 | 1,390 | 1,420 | +38 | +2.7% | 33,000 |
2020/11/04 | 1,343 | 1,393 | 1,342 | 1,382 | +62 | +4.7% | 31,500 |
2020/11/02 | 1,339 | 1,343 | 1,309 | 1,320 | +5 | +0.4% | 27,700 |
2020/10/30 | 1,355 | 1,381 | 1,301 | 1,315 | -40 | -3% | 61,400 |
2020/10/29 | 1,331 | 1,361 | 1,330 | 1,355 | -12 | -0.9% | 27,500 |
2020/10/28 | 1,407 | 1,413 | 1,355 | 1,367 | -38 | -2.7% | 21,200 |
2020/10/27 | 1,350 | 1,405 | 1,330 | 1,405 | +36 | +2.6% | 26,500 |
2020/10/26 | 1,363 | 1,408 | 1,350 | 1,369 | +36 | +2.7% | 40,400 |
2020/10/23 | 1,388 | 1,388 | 1,310 | 1,333 | -47 | -3.4% | 55,400 |
851~
900
件表示中 / 1292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 | 120,600円 | +5.3% | +8.8% | 4.06% | 9.74倍 | 0.85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 |
高見澤 | 367,500円 | -1.4% | -5.0% | 1.36% | 5.11倍 | 0.44倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
Cominix | 91,900円 | +4.7% | -1.5% | 3.81% | 10.28倍 | 0.81倍 |
|
切削工具や耐摩工具の専門商社。自動車部品加工メーカー向け比重高い。自社ブランド品も |
コスモ・バイオ | 103,900円 | +4.9% | -31.1% | 2.89% | 19.64倍 | 0.72倍 |
|
バイオ専門商社。研究用試薬、実験機器、臨床検査薬を販売。試薬、細胞等の開発製造にも注力 |
市場注目の銘柄
チャート関連のコラム