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 |
---|---|---|---|---|---|---|---|
2020/08/11 | 1,241 | 1,245 | 1,208 | 1,239 | +8 | +0.6% | 25,200 |
2020/08/07 | 1,236 | 1,241 | 1,202 | 1,231 | +18 | +1.5% | 19,100 |
2020/08/06 | 1,235 | 1,238 | 1,206 | 1,213 | +6 | +0.5% | 20,200 |
2020/08/05 | 1,146 | 1,218 | 1,145 | 1,207 | +52 | +4.5% | 29,300 |
2020/08/04 | 1,130 | 1,163 | 1,130 | 1,155 | +26 | +2.3% | 14,200 |
2020/08/03 | 1,171 | 1,171 | 1,125 | 1,129 | +18 | +1.6% | 20,200 |
2020/07/31 | 1,169 | 1,169 | 1,105 | 1,111 | -40 | -3.5% | 28,700 |
2020/07/30 | 1,154 | 1,174 | 1,134 | 1,151 | -3 | -0.3% | 32,100 |
2020/07/29 | 1,175 | 1,177 | 1,142 | 1,154 | -30 | -2.5% | 21,500 |
2020/07/28 | 1,210 | 1,224 | 1,176 | 1,184 | -28 | -2.3% | 17,400 |
2020/07/27 | 1,181 | 1,212 | 1,160 | 1,212 | +34 | +2.9% | 19,700 |
2020/07/22 | 1,209 | 1,219 | 1,171 | 1,178 | -31 | -2.6% | 19,900 |
2020/07/21 | 1,168 | 1,215 | 1,166 | 1,209 | +59 | +5.1% | 27,700 |
2020/07/20 | 1,146 | 1,160 | 1,115 | 1,150 | -9 | -0.8% | 31,000 |
2020/07/17 | 1,182 | 1,187 | 1,152 | 1,159 | -27 | -2.3% | 22,300 |
2020/07/16 | 1,200 | 1,211 | 1,172 | 1,186 | -40 | -3.3% | 35,900 |
2020/07/15 | 1,247 | 1,247 | 1,189 | 1,226 | +9 | +0.7% | 35,700 |
2020/07/14 | 1,272 | 1,272 | 1,202 | 1,217 | -40 | -3.2% | 43,000 |
2020/07/13 | 1,285 | 1,285 | 1,222 | 1,257 | +2 | +0.2% | 33,000 |
2020/07/10 | 1,280 | 1,297 | 1,255 | 1,255 | -44 | -3.4% | 61,300 |
2020/07/09 | 1,368 | 1,379 | 1,297 | 1,299 | -54 | -4% | 116,900 |
2020/07/08 | 1,470 | 1,486 | 1,353 | 1,353 | -58 | -4.1% | 255,600 |
2020/07/07 | 1,424 | 1,427 | 1,375 | 1,411 | +6 | +0.4% | 104,500 |
2020/07/06 | 1,308 | 1,416 | 1,308 | 1,405 | +78 | +5.9% | 77,500 |
2020/07/03 | 1,276 | 1,327 | 1,276 | 1,327 | +51 | +4% | 27,700 |
2020/07/02 | 1,343 | 1,343 | 1,241 | 1,276 | -37 | -2.8% | 36,400 |
2020/07/01 | 1,307 | 1,333 | 1,302 | 1,313 | +13 | +1% | 18,100 |
2020/06/30 | 1,332 | 1,353 | 1,300 | 1,300 | -46 | -3.4% | 43,400 |
2020/06/29 | 1,408 | 1,430 | 1,300 | 1,346 | -64 | -4.5% | 187,500 |
2020/06/26 | 1,408 | 1,418 | 1,384 | 1,410 | +28 | +2% | 39,100 |
2020/06/25 | 1,373 | 1,400 | 1,353 | 1,382 | -2 | -0.1% | 25,200 |
2020/06/24 | 1,388 | 1,411 | 1,379 | 1,384 | -4 | -0.3% | 18,700 |
2020/06/23 | 1,409 | 1,411 | 1,376 | 1,388 | -21 | -1.5% | 16,900 |
2020/06/22 | 1,385 | 1,419 | 1,370 | 1,409 | +24 | +1.7% | 25,600 |
2020/06/19 | 1,401 | 1,409 | 1,371 | 1,385 | +2 | +0.1% | 15,900 |
2020/06/18 | 1,409 | 1,412 | 1,358 | 1,383 | -5 | -0.4% | 27,100 |
2020/06/17 | 1,321 | 1,420 | 1,321 | 1,388 | +77 | +5.9% | 33,700 |
2020/06/16 | 1,280 | 1,329 | 1,275 | 1,311 | +55 | +4.4% | 32,500 |
2020/06/15 | 1,307 | 1,316 | 1,250 | 1,256 | -55 | -4.2% | 25,000 |
2020/06/12 | 1,253 | 1,344 | 1,253 | 1,311 | -61 | -4.4% | 55,500 |
2020/06/11 | 1,430 | 1,443 | 1,370 | 1,372 | -64 | -4.5% | 23,500 |
2020/06/10 | 1,437 | 1,447 | 1,431 | 1,436 | -1 | -0.1% | 10,300 |
2020/06/09 | 1,437 | 1,455 | 1,409 | 1,437 | ±0 | ±0% | 19,800 |
2020/06/08 | 1,391 | 1,465 | 1,391 | 1,437 | +60 | +4.4% | 24,900 |
2020/06/05 | 1,360 | 1,389 | 1,346 | 1,377 | -13 | -0.9% | 30,400 |
2020/06/04 | 1,443 | 1,483 | 1,350 | 1,390 | -53 | -3.7% | 81,500 |
2020/06/03 | 1,500 | 1,505 | 1,443 | 1,443 | -68 | -4.5% | 60,600 |
2020/06/02 | 1,560 | 1,572 | 1,508 | 1,511 | -28 | -1.8% | 42,400 |
2020/06/01 | 1,503 | 1,561 | 1,477 | 1,539 | +103 | +7.2% | 77,500 |
2020/05/29 | 1,500 | 1,500 | 1,430 | 1,436 | -64 | -4.3% | 26,100 |
951~
1000
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