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 |
---|---|---|---|---|---|---|---|
2023/06/29 | 1,128 | 1,131 | 1,120 | 1,121 | -8 | -0.7% | 4,100 |
2023/06/28 | 1,116 | 1,129 | 1,116 | 1,129 | +11 | +1% | 3,800 |
2023/06/27 | 1,120 | 1,125 | 1,115 | 1,118 | -2 | -0.2% | 3,400 |
2023/06/26 | 1,126 | 1,128 | 1,115 | 1,120 | -6 | -0.5% | 4,600 |
2023/06/23 | 1,145 | 1,151 | 1,120 | 1,126 | -19 | -1.7% | 6,800 |
2023/06/22 | 1,141 | 1,147 | 1,137 | 1,145 | +3 | +0.3% | 5,300 |
2023/06/21 | 1,123 | 1,144 | 1,123 | 1,142 | +19 | +1.7% | 6,900 |
2023/06/20 | 1,117 | 1,123 | 1,112 | 1,123 | +5 | +0.4% | 8,400 |
2023/06/19 | 1,120 | 1,120 | 1,107 | 1,118 | -2 | -0.2% | 7,400 |
2023/06/16 | 1,120 | 1,129 | 1,118 | 1,120 | +3 | +0.3% | 7,200 |
2023/06/15 | 1,102 | 1,128 | 1,097 | 1,117 | +15 | +1.4% | 9,400 |
2023/06/14 | 1,105 | 1,107 | 1,095 | 1,102 | -3 | -0.3% | 10,300 |
2023/06/13 | 1,107 | 1,113 | 1,105 | 1,105 | -6 | -0.5% | 3,900 |
2023/06/12 | 1,102 | 1,113 | 1,102 | 1,111 | +8 | +0.7% | 5,800 |
2023/06/09 | 1,105 | 1,113 | 1,098 | 1,103 | ±0 | ±0% | 7,900 |
2023/06/08 | 1,104 | 1,109 | 1,095 | 1,103 | +6 | +0.5% | 7,100 |
2023/06/07 | 1,108 | 1,108 | 1,090 | 1,097 | -12 | -1.1% | 10,200 |
2023/06/06 | 1,116 | 1,118 | 1,108 | 1,109 | -8 | -0.7% | 4,300 |
2023/06/05 | 1,118 | 1,123 | 1,101 | 1,117 | +2 | +0.2% | 16,100 |
2023/06/02 | 1,110 | 1,139 | 1,109 | 1,115 | +30 | +2.8% | 15,300 |
2023/06/01 | 1,105 | 1,126 | 1,052 | 1,085 | -31 | -2.8% | 40,200 |
2023/05/31 | 1,160 | 1,163 | 1,111 | 1,116 | -64 | -5.4% | 25,300 |
2023/05/30 | 1,162 | 1,190 | 1,149 | 1,180 | -121 | -9.3% | 49,100 |
2023/05/29 | 1,340 | 1,343 | 1,288 | 1,301 | -3 | -0.2% | 39,300 |
2023/05/26 | 1,276 | 1,306 | 1,276 | 1,304 | +29 | +2.3% | 18,100 |
2023/05/25 | 1,342 | 1,358 | 1,267 | 1,275 | -68 | -5.1% | 63,100 |
2023/05/24 | 1,315 | 1,347 | 1,308 | 1,343 | +27 | +2.1% | 24,900 |
2023/05/23 | 1,308 | 1,324 | 1,306 | 1,316 | +3 | +0.2% | 6,300 |
2023/05/22 | 1,300 | 1,324 | 1,300 | 1,313 | +22 | +1.7% | 21,100 |
2023/05/19 | 1,258 | 1,356 | 1,258 | 1,291 | +33 | +2.6% | 37,900 |
2023/05/18 | 1,257 | 1,265 | 1,256 | 1,258 | ±0 | ±0% | 10,900 |
2023/05/17 | 1,259 | 1,263 | 1,253 | 1,258 | +2 | +0.2% | 6,700 |
2023/05/16 | 1,259 | 1,259 | 1,249 | 1,256 | +2 | +0.2% | 4,200 |
2023/05/15 | 1,258 | 1,258 | 1,242 | 1,254 | -4 | -0.3% | 7,200 |
2023/05/12 | 1,261 | 1,261 | 1,251 | 1,258 | +9 | +0.7% | 4,700 |
2023/05/11 | 1,258 | 1,259 | 1,249 | 1,249 | -9 | -0.7% | 5,900 |
2023/05/10 | 1,262 | 1,264 | 1,257 | 1,258 | -1 | -0.1% | 3,800 |
2023/05/09 | 1,262 | 1,263 | 1,252 | 1,259 | -3 | -0.2% | 8,700 |
2023/05/08 | 1,255 | 1,263 | 1,255 | 1,262 | +7 | +0.6% | 9,000 |
2023/05/02 | 1,258 | 1,258 | 1,253 | 1,255 | +3 | +0.2% | 6,000 |
2023/05/01 | 1,249 | 1,260 | 1,249 | 1,252 | +3 | +0.2% | 5,200 |
2023/04/28 | 1,248 | 1,256 | 1,245 | 1,249 | +5 | +0.4% | 7,300 |
2023/04/27 | 1,234 | 1,250 | 1,234 | 1,244 | +9 | +0.7% | 24,500 |
2023/04/26 | 1,242 | 1,243 | 1,234 | 1,235 | +1 | +0.1% | 1,800 |
2023/04/25 | 1,233 | 1,238 | 1,233 | 1,234 | +1 | +0.1% | 3,700 |
2023/04/24 | 1,235 | 1,238 | 1,221 | 1,233 | -2 | -0.2% | 6,300 |
2023/04/21 | 1,233 | 1,238 | 1,233 | 1,235 | +2 | +0.2% | 2,300 |
2023/04/20 | 1,243 | 1,243 | 1,228 | 1,233 | -10 | -0.8% | 2,600 |
2023/04/19 | 1,215 | 1,243 | 1,215 | 1,243 | +28 | +2.3% | 8,700 |
2023/04/18 | 1,210 | 1,221 | 1,209 | 1,215 | +10 | +0.8% | 3,300 |
251~
300
件表示中 / 1299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 | 121,200円 | +5.3% | +8.8% | 4.04% | 9.79倍 | 0.86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 |
フーディソン | 150,100円 | +17.3% | +63.3% | 0.00% | 25.21倍 | 3.10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 | 23,200円 | +1.1% | -19.3% | 2.59% | 8.16倍 | 0.44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 |
高見澤 | 359,500円 | -1.4% | -5.0% | 1.39% | 5.00倍 | 0.43倍 |
|
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 |
コスモ・バイオ | 103,900円 | +4.9% | -31.1% | 2.89% | 19.64倍 | 0.72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