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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 1,320 | 1,336 | 1,315 | 1,323 | -7 | -0.5% | 5,600 |
| 2024/12/18 | 1,316 | 1,342 | 1,316 | 1,330 | +8 | +0.6% | 11,400 |
| 2024/12/17 | 1,320 | 1,349 | 1,312 | 1,322 | -14 | -1% | 9,200 |
| 2024/12/16 | 1,330 | 1,345 | 1,304 | 1,336 | -4 | -0.3% | 19,100 |
| 2024/12/13 | 1,369 | 1,369 | 1,282 | 1,340 | +101 | +8.2% | 83,400 |
| 2024/12/12 | 1,234 | 1,240 | 1,222 | 1,239 | +5 | +0.4% | 3,100 |
| 2024/12/11 | 1,220 | 1,260 | 1,214 | 1,234 | +14 | +1.1% | 10,500 |
| 2024/12/10 | 1,219 | 1,226 | 1,215 | 1,220 | ±0 | ±0% | 2,200 |
| 2024/12/09 | 1,211 | 1,220 | 1,208 | 1,220 | +1 | +0.1% | 8,200 |
| 2024/12/06 | 1,214 | 1,219 | 1,210 | 1,219 | -4 | -0.3% | 3,200 |
| 2024/12/05 | 1,222 | 1,223 | 1,216 | 1,223 | -1 | -0.1% | 1,000 |
| 2024/12/04 | 1,220 | 1,225 | 1,215 | 1,224 | +4 | +0.3% | 1,200 |
| 2024/12/03 | 1,214 | 1,231 | 1,214 | 1,220 | -11 | -0.9% | 3,500 |
| 2024/12/02 | 1,232 | 1,232 | 1,224 | 1,231 | -2 | -0.2% | 1,300 |
| 2024/11/29 | 1,220 | 1,233 | 1,217 | 1,233 | +2 | +0.2% | 3,800 |
| 2024/11/28 | 1,212 | 1,233 | 1,212 | 1,231 | +10 | +0.8% | 7,500 |
| 2024/11/27 | 1,229 | 1,235 | 1,216 | 1,221 | -11 | -0.9% | 4,600 |
| 2024/11/26 | 1,226 | 1,233 | 1,224 | 1,232 | -4 | -0.3% | 1,500 |
| 2024/11/25 | 1,217 | 1,236 | 1,217 | 1,236 | +18 | +1.5% | 2,100 |
| 2024/11/22 | 1,225 | 1,225 | 1,218 | 1,218 | -7 | -0.6% | 1,400 |
| 2024/11/21 | 1,219 | 1,225 | 1,215 | 1,225 | -1 | -0.1% | 2,100 |
| 2024/11/20 | 1,226 | 1,226 | 1,218 | 1,226 | -1 | -0.1% | 2,300 |
| 2024/11/19 | 1,231 | 1,231 | 1,217 | 1,227 | -3 | -0.2% | 2,500 |
| 2024/11/18 | 1,217 | 1,230 | 1,216 | 1,230 | +11 | +0.9% | 800 |
| 2024/11/15 | 1,222 | 1,229 | 1,219 | 1,219 | +2 | +0.2% | 1,300 |
| 2024/11/14 | 1,211 | 1,237 | 1,211 | 1,217 | +1 | +0.1% | 6,700 |
| 2024/11/13 | 1,210 | 1,236 | 1,210 | 1,216 | -3 | -0.2% | 8,700 |
| 2024/11/12 | 1,237 | 1,237 | 1,218 | 1,219 | -19 | -1.5% | 2,800 |
| 2024/11/11 | 1,224 | 1,238 | 1,214 | 1,238 | +14 | +1.1% | 2,600 |
| 2024/11/08 | 1,208 | 1,232 | 1,206 | 1,224 | +16 | +1.3% | 6,200 |
| 2024/11/07 | 1,210 | 1,226 | 1,203 | 1,208 | +2 | +0.2% | 3,400 |
| 2024/11/06 | 1,219 | 1,220 | 1,206 | 1,206 | -14 | -1.1% | 5,300 |
| 2024/11/05 | 1,237 | 1,238 | 1,219 | 1,220 | -3 | -0.2% | 3,700 |
| 2024/11/01 | 1,222 | 1,235 | 1,218 | 1,223 | -19 | -1.5% | 5,100 |
| 2024/10/31 | 1,239 | 1,243 | 1,223 | 1,242 | +3 | +0.2% | 6,900 |
| 2024/10/30 | 1,209 | 1,264 | 1,204 | 1,239 | +30 | +2.5% | 65,200 |
| 2024/10/29 | 1,192 | 1,210 | 1,192 | 1,209 | +16 | +1.3% | 4,500 |
| 2024/10/28 | 1,178 | 1,215 | 1,178 | 1,193 | +13 | +1.1% | 6,400 |
| 2024/10/25 | 1,166 | 1,189 | 1,162 | 1,180 | +14 | +1.2% | 6,600 |
| 2024/10/24 | 1,173 | 1,178 | 1,166 | 1,166 | -6 | -0.5% | 3,400 |
| 2024/10/23 | 1,189 | 1,189 | 1,172 | 1,172 | +2 | +0.2% | 2,000 |
| 2024/10/22 | 1,185 | 1,185 | 1,170 | 1,170 | -20 | -1.7% | 3,700 |
| 2024/10/21 | 1,182 | 1,206 | 1,182 | 1,190 | -12 | -1% | 1,800 |
| 2024/10/18 | 1,211 | 1,211 | 1,200 | 1,202 | -11 | -0.9% | 2,500 |
| 2024/10/17 | 1,218 | 1,228 | 1,213 | 1,213 | -5 | -0.4% | 1,700 |
| 2024/10/16 | 1,196 | 1,238 | 1,192 | 1,218 | +11 | +0.9% | 7,400 |
| 2024/10/15 | 1,227 | 1,247 | 1,200 | 1,207 | -20 | -1.6% | 10,500 |
| 2024/10/11 | 1,218 | 1,227 | 1,201 | 1,227 | +66 | +5.7% | 35,300 |
| 2024/10/10 | 1,148 | 1,175 | 1,136 | 1,161 | +19 | +1.7% | 11,700 |
| 2024/10/09 | 1,150 | 1,150 | 1,141 | 1,142 | -18 | -1.6% | 2,700 |
101～
150
件表示中 / 1512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 | 139,700円 | +25.4% | +31.3% | 4.29% | 9.31倍 | 0.93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 |
| トミタ | 122,200円 | +4.3% | -5.3% | 1.72% | 10.84倍 | 0.53倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
| 神 栄 | 176,800円 | +3.3% | +18.8% | 5.66% | 4.93倍 | 0.79倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| 久 世 | 159,000円 | +3.6% | -11.0% | 2.64% | 5.88倍 | 0.93倍 |
|
外食向け食材卸が主力。首都圏に地盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
市場注目の銘柄
チャート関連のコラム
