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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,164 | 1,171 | 1,160 | 1,160 | -23 | -1.9% | 2,200 |
| 2024/10/07 | 1,139 | 1,183 | 1,135 | 1,183 | +55 | +4.9% | 5,600 |
| 2024/10/04 | 1,121 | 1,128 | 1,121 | 1,128 | +7 | +0.6% | 1,600 |
| 2024/10/03 | 1,125 | 1,125 | 1,121 | 1,121 | ±0 | ±0% | 300 |
| 2024/10/02 | 1,137 | 1,137 | 1,121 | 1,121 | +1 | +0.1% | 1,800 |
| 2024/10/01 | 1,120 | 1,120 | 1,120 | 1,120 | +12 | +1.1% | 1,000 |
| 2024/09/30 | 1,106 | 1,127 | 1,103 | 1,108 | -17 | -1.5% | 5,300 |
| 2024/09/27 | 1,135 | 1,139 | 1,125 | 1,125 | -13 | -1.1% | 2,900 |
| 2024/09/26 | 1,128 | 1,144 | 1,125 | 1,138 | +13 | +1.2% | 6,300 |
| 2024/09/25 | 1,126 | 1,134 | 1,125 | 1,125 | -17 | -1.5% | 2,400 |
| 2024/09/24 | 1,144 | 1,144 | 1,132 | 1,142 | -2 | -0.2% | 1,200 |
| 2024/09/20 | 1,143 | 1,144 | 1,143 | 1,144 | +10 | +0.9% | 900 |
| 2024/09/19 | 1,128 | 1,139 | 1,127 | 1,134 | +1 | +0.1% | 4,600 |
| 2024/09/18 | 1,133 | 1,133 | 1,130 | 1,133 | -7 | -0.6% | 1,800 |
| 2024/09/17 | 1,154 | 1,160 | 1,140 | 1,140 | -33 | -2.8% | 2,300 |
| 2024/09/13 | 1,163 | 1,176 | 1,154 | 1,173 | -2 | -0.2% | 1,400 |
| 2024/09/12 | 1,161 | 1,185 | 1,161 | 1,175 | +27 | +2.4% | 1,200 |
| 2024/09/11 | 1,168 | 1,168 | 1,130 | 1,148 | -27 | -2.3% | 2,400 |
| 2024/09/10 | 1,167 | 1,175 | 1,161 | 1,175 | +26 | +2.3% | 800 |
| 2024/09/09 | 1,159 | 1,189 | 1,145 | 1,149 | -25 | -2.1% | 3,900 |
| 2024/09/06 | 1,180 | 1,189 | 1,163 | 1,174 | ±0 | ±0% | 3,000 |
| 2024/09/05 | 1,187 | 1,190 | 1,170 | 1,174 | -30 | -2.5% | 5,000 |
| 2024/09/04 | 1,215 | 1,215 | 1,190 | 1,204 | -7 | -0.6% | 6,300 |
| 2024/09/03 | 1,207 | 1,211 | 1,199 | 1,211 | +34 | +2.9% | 8,400 |
| 2024/09/02 | 1,175 | 1,177 | 1,163 | 1,177 | +23 | +2% | 7,000 |
| 2024/08/30 | 1,140 | 1,155 | 1,135 | 1,154 | +30 | +2.7% | 4,600 |
| 2024/08/29 | 1,127 | 1,133 | 1,124 | 1,124 | -3 | -0.3% | 3,700 |
| 2024/08/28 | 1,123 | 1,127 | 1,122 | 1,127 | +4 | +0.4% | 1,000 |
| 2024/08/27 | 1,125 | 1,131 | 1,123 | 1,123 | +7 | +0.6% | 700 |
| 2024/08/26 | 1,129 | 1,129 | 1,116 | 1,116 | -9 | -0.8% | 2,300 |
| 2024/08/23 | 1,116 | 1,126 | 1,115 | 1,125 | +4 | +0.4% | 1,700 |
| 2024/08/22 | 1,130 | 1,130 | 1,103 | 1,121 | +9 | +0.8% | 3,800 |
| 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 |
151～
200
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
