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 |
---|---|---|---|---|---|---|---|
2020/05/20 | 1,498 | 1,525 | 1,433 | 1,525 | +48 | +3.2% | 57,000 |
2020/05/19 | 1,599 | 1,600 | 1,472 | 1,477 | -62 | -4% | 69,200 |
2020/05/18 | 1,586 | 1,619 | 1,487 | 1,539 | -39 | -2.5% | 53,300 |
2020/05/15 | 1,506 | 1,578 | 1,480 | 1,578 | +107 | +7.3% | 50,800 |
2020/05/14 | 1,660 | 1,688 | 1,468 | 1,471 | -190 | -11.4% | 159,400 |
2020/05/13 | 1,597 | 1,670 | 1,580 | 1,661 | +87 | +5.5% | 82,700 |
2020/05/12 | 1,581 | 1,608 | 1,550 | 1,574 | +73 | +4.9% | 103,400 |
2020/05/11 | 1,461 | 1,532 | 1,458 | 1,501 | +52 | +3.6% | 47,700 |
2020/05/08 | 1,469 | 1,477 | 1,433 | 1,449 | +5 | +0.3% | 54,700 |
2020/05/07 | 1,357 | 1,450 | 1,327 | 1,444 | +137 | +10.5% | 84,600 |
2020/05/01 | 1,294 | 1,329 | 1,274 | 1,307 | +2 | +0.2% | 43,600 |
2020/04/30 | 1,286 | 1,328 | 1,256 | 1,305 | +93 | +7.7% | 71,400 |
2020/04/28 | 1,212 | 1,220 | 1,171 | 1,212 | +15 | +1.3% | 16,600 |
2020/04/27 | 1,207 | 1,217 | 1,172 | 1,197 | +20 | +1.7% | 25,300 |
2020/04/24 | 1,110 | 1,187 | 1,099 | 1,177 | +67 | +6% | 26,900 |
2020/04/23 | 1,104 | 1,137 | 1,100 | 1,110 | +26 | +2.4% | 21,000 |
2020/04/22 | 1,090 | 1,112 | 1,059 | 1,084 | -36 | -3.2% | 35,000 |
2020/04/21 | 1,230 | 1,231 | 1,111 | 1,120 | -111 | -9% | 38,600 |
2020/04/20 | 1,216 | 1,246 | 1,216 | 1,231 | +15 | +1.2% | 16,700 |
2020/04/17 | 1,210 | 1,236 | 1,195 | 1,216 | -4 | -0.3% | 28,000 |
2020/04/16 | 1,145 | 1,223 | 1,125 | 1,220 | +65 | +5.6% | 35,200 |
2020/04/15 | 1,097 | 1,164 | 1,089 | 1,155 | +80 | +7.4% | 30,800 |
2020/04/14 | 1,062 | 1,088 | 1,053 | 1,075 | +13 | +1.2% | 16,600 |
2020/04/13 | 1,070 | 1,070 | 1,054 | 1,062 | -8 | -0.7% | 9,800 |
2020/04/10 | 1,090 | 1,091 | 1,053 | 1,070 | -20 | -1.8% | 13,600 |
2020/04/09 | 1,120 | 1,136 | 1,087 | 1,090 | ±0 | ±0% | 19,500 |
2020/04/08 | 1,013 | 1,093 | 1,002 | 1,090 | -57 | -5% | 48,900 |
2020/04/07 | 1,096 | 1,149 | 1,092 | 1,147 | +91 | +8.6% | 45,000 |
2020/04/06 | 970 | 1,079 | 970 | 1,056 | +56 | +5.6% | 23,500 |
2020/04/03 | 1,049 | 1,058 | 958 | 1,000 | -21 | -2.1% | 32,300 |
2020/04/02 | 1,088 | 1,099 | 1,002 | 1,021 | -97 | -8.7% | 44,900 |
2020/04/01 | 1,051 | 1,138 | 1,020 | 1,118 | +97 | +9.5% | 62,300 |
2020/03/31 | 989 | 1,099 | 984 | 1,021 | +54 | +5.6% | 51,500 |
2020/03/30 | 950 | 979 | 930 | 967 | -33 | -3.3% | 24,100 |
2020/03/27 | 908 | 1,018 | 900 | 1,000 | +132 | +15.2% | 38,300 |
2020/03/26 | 928 | 928 | 868 | 868 | -73 | -7.8% | 21,900 |
2020/03/25 | 938 | 953 | 910 | 941 | +78 | +9% | 22,400 |
2020/03/24 | 843 | 884 | 843 | 863 | +46 | +5.6% | 19,800 |
2020/03/23 | 791 | 843 | 767 | 817 | +11 | +1.4% | 14,300 |
2020/03/19 | 847 | 855 | 770 | 806 | -41 | -4.8% | 35,900 |
2020/03/18 | 903 | 936 | 832 | 847 | -41 | -4.6% | 24,000 |
2020/03/17 | 807 | 900 | 770 | 888 | +82 | +10.2% | 47,100 |
2020/03/16 | 859 | 874 | 806 | 806 | +7 | +0.9% | 29,100 |
2020/03/13 | 810 | 839 | 735 | 799 | -86 | -9.7% | 64,400 |
2020/03/12 | 915 | 960 | 860 | 885 | -50 | -5.3% | 40,600 |
2020/03/11 | 984 | 1,017 | 933 | 935 | -60 | -6% | 36,900 |
2020/03/10 | 926 | 1,018 | 865 | 995 | +47 | +5% | 50,600 |
2020/03/09 | 1,000 | 1,018 | 900 | 948 | -139 | -12.8% | 65,100 |
2020/03/06 | 1,098 | 1,099 | 1,070 | 1,087 | -53 | -4.6% | 21,700 |
2020/03/05 | 1,178 | 1,178 | 1,132 | 1,140 | +9 | +0.8% | 16,300 |
1001~
1050
件表示中 / 1286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 | 119,600円 | +5.3% | +8.8% | 4.10% | 9.66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 |
高見澤 | 376,000円 | -1.4% | -5.0% | - | - | - |
|
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 |
フーディソン | 142,700円 | +17.3% | +63.3% | 0.00% | 23.96倍 | 2.95倍 |
|
飲食店向け食品EC「魚ポチ」が柱。鮮魚小売店「sakanabacca」や、人材紹介事業も |
トルク | 22,500円 | +1.1% | -19.3% | 2.67% | 7.99倍 | 0.43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 |
コスモ・バイオ | 102,100円 | +4.9% | -31.1% | 2.94% | 19.30倍 | 0.71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