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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,208 | 1,215 | 1,199 | 1,199 | -9 | -0.7% | 26,200 |
| 2024/01/29 | 1,201 | 1,209 | 1,201 | 1,208 | +7 | +0.6% | 4,700 |
| 2024/01/26 | 1,201 | 1,206 | 1,200 | 1,201 | ±0 | ±0% | 3,100 |
| 2024/01/25 | 1,202 | 1,206 | 1,201 | 1,201 | ±0 | ±0% | 5,300 |
| 2024/01/24 | 1,201 | 1,206 | 1,201 | 1,201 | ±0 | ±0% | 3,800 |
| 2024/01/23 | 1,203 | 1,208 | 1,200 | 1,201 | -2 | -0.2% | 12,500 |
| 2024/01/22 | 1,202 | 1,209 | 1,202 | 1,203 | +3 | +0.3% | 6,200 |
| 2024/01/19 | 1,201 | 1,210 | 1,200 | 1,200 | -1 | -0.1% | 6,000 |
| 2024/01/18 | 1,210 | 1,210 | 1,200 | 1,201 | ±0 | ±0% | 3,000 |
| 2024/01/17 | 1,208 | 1,208 | 1,200 | 1,201 | -3 | -0.2% | 13,400 |
| 2024/01/16 | 1,210 | 1,211 | 1,203 | 1,204 | -7 | -0.6% | 9,000 |
| 2024/01/15 | 1,203 | 1,211 | 1,191 | 1,211 | +8 | +0.7% | 6,800 |
| 2024/01/12 | 1,205 | 1,206 | 1,194 | 1,203 | -2 | -0.2% | 5,100 |
| 2024/01/11 | 1,203 | 1,213 | 1,203 | 1,205 | +2 | +0.2% | 1,900 |
| 2024/01/10 | 1,213 | 1,213 | 1,203 | 1,203 | ±0 | ±0% | 3,400 |
| 2024/01/09 | 1,226 | 1,226 | 1,199 | 1,203 | -2 | -0.2% | 16,400 |
| 2024/01/05 | 1,225 | 1,228 | 1,203 | 1,205 | -20 | -1.6% | 2,900 |
| 2024/01/04 | 1,230 | 1,230 | 1,200 | 1,225 | +25 | +2.1% | 10,100 |
| 2023/12/29 | 1,200 | 1,200 | 1,188 | 1,200 | +2 | +0.2% | 2,500 |
| 2023/12/28 | 1,189 | 1,198 | 1,176 | 1,198 | +21 | +1.8% | 3,500 |
| 2023/12/27 | 1,194 | 1,194 | 1,157 | 1,177 | +13 | +1.1% | 8,700 |
| 2023/12/26 | 1,160 | 1,164 | 1,148 | 1,164 | +4 | +0.3% | 4,500 |
| 2023/12/25 | 1,153 | 1,162 | 1,150 | 1,160 | +8 | +0.7% | 3,300 |
| 2023/12/22 | 1,165 | 1,173 | 1,151 | 1,152 | -23 | -2% | 3,200 |
| 2023/12/21 | 1,192 | 1,192 | 1,175 | 1,175 | -17 | -1.4% | 2,600 |
| 2023/12/20 | 1,174 | 1,193 | 1,165 | 1,192 | +18 | +1.5% | 6,600 |
| 2023/12/19 | 1,140 | 1,183 | 1,133 | 1,174 | +34 | +3% | 6,300 |
| 2023/12/18 | 1,141 | 1,141 | 1,131 | 1,140 | +3 | +0.3% | 800 |
| 2023/12/15 | 1,138 | 1,140 | 1,120 | 1,137 | +10 | +0.9% | 1,900 |
| 2023/12/14 | 1,140 | 1,143 | 1,126 | 1,127 | -13 | -1.1% | 3,900 |
| 2023/12/13 | 1,162 | 1,162 | 1,140 | 1,140 | -15 | -1.3% | 1,700 |
| 2023/12/12 | 1,151 | 1,155 | 1,149 | 1,155 | +6 | +0.5% | 800 |
| 2023/12/11 | 1,156 | 1,166 | 1,145 | 1,149 | -1 | -0.1% | 7,000 |
| 2023/12/08 | 1,162 | 1,166 | 1,142 | 1,150 | -16 | -1.4% | 3,300 |
| 2023/12/07 | 1,174 | 1,174 | 1,160 | 1,166 | -3 | -0.3% | 3,000 |
| 2023/12/06 | 1,167 | 1,170 | 1,167 | 1,169 | -2 | -0.2% | 800 |
| 2023/12/05 | 1,189 | 1,189 | 1,169 | 1,171 | -24 | -2% | 4,000 |
| 2023/12/04 | 1,184 | 1,200 | 1,160 | 1,195 | +6 | +0.5% | 5,400 |
| 2023/12/01 | 1,194 | 1,194 | 1,182 | 1,189 | -5 | -0.4% | 1,300 |
| 2023/11/30 | 1,191 | 1,194 | 1,167 | 1,194 | +4 | +0.3% | 5,200 |
| 2023/11/29 | 1,195 | 1,200 | 1,190 | 1,190 | -3 | -0.3% | 3,100 |
| 2023/11/28 | 1,164 | 1,198 | 1,164 | 1,193 | +29 | +2.5% | 6,900 |
| 2023/11/27 | 1,178 | 1,189 | 1,163 | 1,164 | -15 | -1.3% | 7,400 |
| 2023/11/24 | 1,199 | 1,200 | 1,177 | 1,179 | -2 | -0.2% | 5,200 |
| 2023/11/22 | 1,145 | 1,212 | 1,145 | 1,181 | +55 | +4.9% | 18,400 |
| 2023/11/21 | 1,120 | 1,132 | 1,120 | 1,126 | +1 | +0.1% | 1,100 |
| 2023/11/20 | 1,135 | 1,135 | 1,125 | 1,125 | -10 | -0.9% | 1,400 |
| 2023/11/17 | 1,121 | 1,140 | 1,121 | 1,135 | +14 | +1.2% | 800 |
| 2023/11/16 | 1,133 | 1,134 | 1,119 | 1,121 | -12 | -1.1% | 3,000 |
| 2023/11/15 | 1,122 | 1,133 | 1,118 | 1,133 | +6 | +0.5% | 4,700 |
201～
250
件表示中 / 1392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 | 122,500円 | +10.3% | +11.8% | 4.08% | 9.90倍 | 0.83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 |
| ＩＮＥＳＴ | 6,100円 | +42.7% | -66.5% | 0.00% | 225.93倍 | 1.37倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| 三京化 | 426,000円 | +3.7% | +5.6% | 2.11% | 15.78倍 | 0.54倍 |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
| アップル | 46,300円 | +35.2% | +27.5% | 3.24% | 4.83倍 | 0.66倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
| 神 栄 | 153,000円 | +2.0% | -13.6% | 5.88% | 4.65倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
