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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,114 | 1,122 | 1,112 | 1,112 | -2 | -0.2% | 1,600 |
| 2024/08/20 | 1,128 | 1,128 | 1,110 | 1,114 | -8 | -0.7% | 8,600 |
| 2024/08/19 | 1,126 | 1,137 | 1,122 | 1,122 | -4 | -0.4% | 1,800 |
| 2024/08/16 | 1,130 | 1,137 | 1,121 | 1,126 | -4 | -0.4% | 2,700 |
| 2024/08/15 | 1,113 | 1,146 | 1,113 | 1,130 | -11 | -1% | 2,300 |
| 2024/08/14 | 1,137 | 1,150 | 1,123 | 1,141 | +5 | +0.4% | 1,300 |
| 2024/08/13 | 1,099 | 1,155 | 1,090 | 1,136 | +49 | +4.5% | 8,100 |
| 2024/08/09 | 1,069 | 1,093 | 1,069 | 1,087 | +27 | +2.5% | 3,400 |
| 2024/08/08 | 1,059 | 1,066 | 1,053 | 1,060 | +1 | +0.1% | 1,600 |
| 2024/08/07 | 1,001 | 1,065 | 1,001 | 1,059 | +64 | +6.4% | 6,500 |
| 2024/08/06 | 970 | 1,045 | 970 | 995 | +35 | +3.6% | 13,300 |
| 2024/08/05 | 1,101 | 1,113 | 920 | 960 | -182 | -15.9% | 33,700 |
| 2024/08/02 | 1,171 | 1,171 | 1,140 | 1,142 | -33 | -2.8% | 16,000 |
| 2024/08/01 | 1,180 | 1,182 | 1,158 | 1,175 | -1 | -0.1% | 15,900 |
| 2024/07/31 | 1,181 | 1,188 | 1,176 | 1,176 | +18 | +1.6% | 7,800 |
| 2024/07/30 | 1,206 | 1,206 | 1,158 | 1,158 | -51 | -4.2% | 26,100 |
| 2024/07/29 | 1,208 | 1,210 | 1,189 | 1,209 | +5 | +0.4% | 4,200 |
| 2024/07/26 | 1,207 | 1,213 | 1,204 | 1,204 | -3 | -0.2% | 2,400 |
| 2024/07/25 | 1,206 | 1,218 | 1,206 | 1,207 | -8 | -0.7% | 2,900 |
| 2024/07/24 | 1,211 | 1,220 | 1,210 | 1,215 | +3 | +0.2% | 1,600 |
| 2024/07/23 | 1,223 | 1,223 | 1,212 | 1,212 | ±0 | ±0% | 2,700 |
| 2024/07/22 | 1,211 | 1,213 | 1,206 | 1,212 | -4 | -0.3% | 5,000 |
| 2024/07/19 | 1,217 | 1,220 | 1,209 | 1,216 | -1 | -0.1% | 4,300 |
| 2024/07/18 | 1,214 | 1,233 | 1,211 | 1,217 | +3 | +0.2% | 3,000 |
| 2024/07/17 | 1,224 | 1,224 | 1,214 | 1,214 | -9 | -0.7% | 3,100 |
| 2024/07/16 | 1,230 | 1,233 | 1,220 | 1,223 | -9 | -0.7% | 2,600 |
| 2024/07/12 | 1,206 | 1,232 | 1,206 | 1,232 | +18 | +1.5% | 10,400 |
| 2024/07/11 | 1,240 | 1,240 | 1,204 | 1,214 | +3 | +0.2% | 28,700 |
| 2024/07/10 | 1,228 | 1,243 | 1,211 | 1,211 | -5 | -0.4% | 34,100 |
| 2024/07/09 | 1,228 | 1,228 | 1,215 | 1,216 | -3 | -0.2% | 5,500 |
| 2024/07/08 | 1,228 | 1,231 | 1,218 | 1,219 | +7 | +0.6% | 5,500 |
| 2024/07/05 | 1,237 | 1,237 | 1,211 | 1,212 | -22 | -1.8% | 5,300 |
| 2024/07/04 | 1,233 | 1,234 | 1,220 | 1,234 | +18 | +1.5% | 4,100 |
| 2024/07/03 | 1,211 | 1,224 | 1,211 | 1,216 | +6 | +0.5% | 5,100 |
| 2024/07/02 | 1,224 | 1,224 | 1,209 | 1,210 | -5 | -0.4% | 8,000 |
| 2024/07/01 | 1,218 | 1,228 | 1,210 | 1,215 | -3 | -0.2% | 5,800 |
| 2024/06/28 | 1,207 | 1,220 | 1,207 | 1,218 | +14 | +1.2% | 3,400 |
| 2024/06/27 | 1,215 | 1,219 | 1,204 | 1,204 | -2 | -0.2% | 3,300 |
| 2024/06/26 | 1,215 | 1,215 | 1,206 | 1,206 | -9 | -0.7% | 5,800 |
| 2024/06/25 | 1,195 | 1,215 | 1,195 | 1,215 | +20 | +1.7% | 8,300 |
| 2024/06/24 | 1,199 | 1,199 | 1,192 | 1,195 | -4 | -0.3% | 4,300 |
| 2024/06/21 | 1,181 | 1,204 | 1,181 | 1,199 | +10 | +0.8% | 5,300 |
| 2024/06/20 | 1,188 | 1,202 | 1,180 | 1,189 | +1 | +0.1% | 8,700 |
| 2024/06/19 | 1,194 | 1,194 | 1,178 | 1,188 | -8 | -0.7% | 4,600 |
| 2024/06/18 | 1,182 | 1,208 | 1,180 | 1,196 | +14 | +1.2% | 7,500 |
| 2024/06/17 | 1,191 | 1,191 | 1,178 | 1,182 | -10 | -0.8% | 3,900 |
| 2024/06/14 | 1,177 | 1,197 | 1,177 | 1,192 | +15 | +1.3% | 5,500 |
| 2024/06/13 | 1,186 | 1,194 | 1,177 | 1,177 | -18 | -1.5% | 3,900 |
| 2024/06/12 | 1,186 | 1,196 | 1,179 | 1,195 | +9 | +0.8% | 3,700 |
| 2024/06/11 | 1,204 | 1,209 | 1,185 | 1,186 | -12 | -1% | 7,400 |
151～
200
件表示中 / 1480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 | 131,400円 | +10.3% | +11.8% | 3.81% | 10.62倍 | 0.87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 |
| ＭＥＲＦ | 51,800円 | -5.9% | -57.7% | 3.86% | 24.92倍 | 0.77倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| ヤマシタヘルケア | 289,500円 | +9.4% | -19.5% | 2.11% | 14.03倍 | 0.82倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| 横丸魚 | 95,000円 | +2.0% | +13.0% | 3.16% | 14.40倍 | 0.38倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
| キムラ | 45,000円 | +3.0% | +2.4% | 3.11% | 6.12倍 | 0.43倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
市場注目の銘柄
チャート関連のコラム
