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 |
---|---|---|---|---|---|---|---|
2023/02/02 | 1,089 | 1,089 | 1,076 | 1,076 | +14 | +1.3% | 1,500 |
2023/02/01 | 1,060 | 1,069 | 1,059 | 1,062 | +5 | +0.5% | 1,600 |
2023/01/31 | 1,057 | 1,062 | 1,057 | 1,057 | ±0 | ±0% | 2,200 |
2023/01/30 | 1,072 | 1,095 | 1,056 | 1,057 | -15 | -1.4% | 33,500 |
2023/01/27 | 1,092 | 1,092 | 1,068 | 1,072 | -1 | -0.1% | 2,900 |
2023/01/26 | 1,090 | 1,090 | 1,066 | 1,073 | -13 | -1.2% | 4,200 |
2023/01/25 | 1,092 | 1,092 | 1,071 | 1,086 | -4 | -0.4% | 1,400 |
2023/01/24 | 1,081 | 1,091 | 1,081 | 1,090 | +10 | +0.9% | 1,900 |
2023/01/23 | 1,070 | 1,083 | 1,070 | 1,080 | +28 | +2.7% | 2,000 |
2023/01/20 | 1,089 | 1,090 | 1,052 | 1,052 | -20 | -1.9% | 10,200 |
2023/01/19 | 1,067 | 1,078 | 1,067 | 1,072 | -6 | -0.6% | 3,300 |
2023/01/18 | 1,081 | 1,081 | 1,070 | 1,078 | +12 | +1.1% | 3,300 |
2023/01/17 | 1,086 | 1,086 | 1,065 | 1,066 | +10 | +0.9% | 2,000 |
2023/01/16 | 1,059 | 1,088 | 1,050 | 1,056 | -4 | -0.4% | 5,300 |
2023/01/13 | 1,098 | 1,098 | 1,060 | 1,060 | -16 | -1.5% | 8,500 |
2023/01/12 | 1,090 | 1,091 | 1,061 | 1,076 | -14 | -1.3% | 5,700 |
2023/01/11 | 1,083 | 1,092 | 1,083 | 1,090 | +7 | +0.6% | 1,900 |
2023/01/10 | 1,097 | 1,097 | 1,083 | 1,083 | -2 | -0.2% | 2,200 |
2023/01/06 | 1,083 | 1,087 | 1,083 | 1,085 | +2 | +0.2% | 900 |
2023/01/05 | 1,083 | 1,091 | 1,081 | 1,083 | ±0 | ±0% | 3,300 |
2023/01/04 | 1,124 | 1,124 | 1,083 | 1,083 | +19 | +1.8% | 7,000 |
2022/12/30 | 1,064 | 1,079 | 1,060 | 1,064 | +5 | +0.5% | 3,100 |
2022/12/29 | 1,051 | 1,063 | 1,051 | 1,059 | +2 | +0.2% | 2,500 |
2022/12/28 | 1,052 | 1,063 | 1,048 | 1,057 | +5 | +0.5% | 6,400 |
2022/12/27 | 1,053 | 1,053 | 1,045 | 1,052 | +8 | +0.8% | 2,300 |
2022/12/26 | 1,050 | 1,050 | 1,044 | 1,044 | -6 | -0.6% | 3,400 |
2022/12/23 | 1,050 | 1,057 | 1,050 | 1,050 | ±0 | ±0% | 2,600 |
2022/12/22 | 1,049 | 1,061 | 1,049 | 1,050 | +3 | +0.3% | 2,500 |
2022/12/21 | 1,053 | 1,056 | 1,047 | 1,047 | -7 | -0.7% | 4,400 |
2022/12/20 | 1,084 | 1,084 | 1,054 | 1,054 | -7 | -0.7% | 20,600 |
2022/12/19 | 1,062 | 1,066 | 1,061 | 1,061 | -1 | -0.1% | 1,400 |
2022/12/16 | 1,066 | 1,072 | 1,053 | 1,062 | -4 | -0.4% | 5,000 |
2022/12/15 | 1,063 | 1,070 | 1,063 | 1,066 | +2 | +0.2% | 1,500 |
2022/12/14 | 1,066 | 1,066 | 1,056 | 1,064 | +14 | +1.3% | 2,200 |
2022/12/13 | 1,067 | 1,067 | 1,048 | 1,050 | -12 | -1.1% | 4,400 |
2022/12/12 | 1,074 | 1,075 | 1,062 | 1,062 | -12 | -1.1% | 1,500 |
2022/12/09 | 1,066 | 1,076 | 1,066 | 1,074 | +5 | +0.5% | 1,600 |
2022/12/08 | 1,085 | 1,091 | 1,069 | 1,069 | -23 | -2.1% | 2,400 |
2022/12/07 | 1,091 | 1,109 | 1,088 | 1,092 | -18 | -1.6% | 1,600 |
2022/12/06 | 1,101 | 1,123 | 1,086 | 1,110 | +2 | +0.2% | 1,700 |
2022/12/05 | 1,127 | 1,127 | 1,104 | 1,108 | -23 | -2% | 2,200 |
2022/12/02 | 1,146 | 1,146 | 1,131 | 1,131 | -15 | -1.3% | 2,300 |
2022/12/01 | 1,136 | 1,146 | 1,130 | 1,146 | -2 | -0.2% | 2,700 |
2022/11/30 | 1,158 | 1,158 | 1,144 | 1,148 | +3 | +0.3% | 1,700 |
2022/11/29 | 1,148 | 1,157 | 1,135 | 1,145 | -5 | -0.4% | 5,300 |
2022/11/28 | 1,136 | 1,150 | 1,113 | 1,150 | +18 | +1.6% | 3,200 |
2022/11/25 | 1,123 | 1,132 | 1,122 | 1,132 | +9 | +0.8% | 3,300 |
2022/11/24 | 1,109 | 1,124 | 1,103 | 1,123 | +14 | +1.3% | 3,800 |
2022/11/22 | 1,089 | 1,109 | 1,078 | 1,109 | +30 | +2.8% | 6,500 |
2022/11/21 | 1,090 | 1,090 | 1,072 | 1,079 | +15 | +1.4% | 3,600 |
351~
400
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