旭ダイヤモンド工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 1,532 | 1,553 | 1,521 | 1,537 | -7 | -0.5% | 888,000 |
| 2010/06/21 | 1,530 | 1,562 | 1,526 | 1,544 | +25 | +1.6% | 1,441,000 |
| 2010/06/18 | 1,496 | 1,557 | 1,490 | 1,519 | +16 | +1.1% | 2,659,000 |
| 2010/06/17 | 1,495 | 1,558 | 1,477 | 1,503 | -2 | -0.1% | 2,691,000 |
| 2010/06/16 | 1,549 | 1,554 | 1,480 | 1,505 | -20 | -1.3% | 3,364,000 |
| 2010/06/15 | 1,547 | 1,598 | 1,512 | 1,525 | -35 | -2.2% | 3,859,000 |
| 2010/06/14 | 1,520 | 1,612 | 1,517 | 1,560 | +77 | +5.2% | 4,611,000 |
| 2010/06/11 | 1,410 | 1,488 | 1,393 | 1,483 | +122 | +9% | 2,955,000 |
| 2010/06/10 | 1,326 | 1,364 | 1,313 | 1,361 | +47 | +3.6% | 1,390,000 |
| 2010/06/09 | 1,340 | 1,344 | 1,289 | 1,314 | -26 | -1.9% | 1,502,000 |
| 2010/06/08 | 1,260 | 1,346 | 1,259 | 1,340 | +66 | +5.2% | 1,761,000 |
| 2010/06/07 | 1,298 | 1,314 | 1,273 | 1,274 | -54 | -4.1% | 1,395,000 |
| 2010/06/04 | 1,280 | 1,335 | 1,277 | 1,328 | +78 | +6.2% | 2,393,000 |
| 2010/06/03 | 1,250 | 1,256 | 1,234 | 1,250 | +8 | +0.6% | 1,182,000 |
| 2010/06/02 | 1,198 | 1,243 | 1,198 | 1,242 | +20 | +1.6% | 1,163,000 |
| 2010/06/01 | 1,230 | 1,239 | 1,192 | 1,222 | -8 | -0.7% | 1,058,000 |
| 2010/05/31 | 1,184 | 1,234 | 1,183 | 1,230 | +46 | +3.9% | 1,483,000 |
| 2010/05/28 | 1,165 | 1,185 | 1,149 | 1,184 | +33 | +2.9% | 1,578,000 |
| 2010/05/27 | 1,080 | 1,153 | 1,079 | 1,151 | +89 | +8.4% | 2,427,000 |
| 2010/05/26 | 1,043 | 1,080 | 1,030 | 1,062 | +49 | +4.8% | 1,715,000 |
| 2010/05/25 | 1,034 | 1,065 | 998 | 1,013 | -36 | -3.4% | 1,193,000 |
| 2010/05/24 | 1,009 | 1,055 | 1,008 | 1,049 | +40 | +4% | 1,147,000 |
| 2010/05/21 | 977 | 1,016 | 973 | 1,009 | -7 | -0.7% | 955,000 |
| 2010/05/20 | 1,044 | 1,046 | 1,007 | 1,016 | -30 | -2.9% | 799,000 |
| 2010/05/19 | 1,023 | 1,051 | 1,020 | 1,046 | -7 | -0.7% | 906,000 |
| 2010/05/18 | 1,100 | 1,113 | 1,017 | 1,053 | +8 | +0.8% | 3,348,000 |
| 2010/05/17 | 1,045 | 1,045 | 1,045 | 1,045 | +150 | +16.8% | 420,000 |
| 2010/05/14 | 886 | 911 | 886 | 895 | -6 | -0.7% | 471,000 |
| 2010/05/13 | 893 | 925 | 890 | 901 | +16 | +1.8% | 586,000 |
| 2010/05/12 | 930 | 943 | 877 | 885 | -44 | -4.7% | 631,000 |
| 2010/05/11 | 921 | 953 | 918 | 929 | +17 | +1.9% | 571,000 |
| 2010/05/10 | 904 | 929 | 900 | 912 | +1 | +0.1% | 446,000 |
| 2010/05/07 | 911 | 925 | 907 | 911 | -51 | -5.3% | 501,000 |
| 2010/05/06 | 964 | 965 | 953 | 962 | -17 | -1.7% | 362,000 |
| 2010/04/30 | 977 | 995 | 975 | 979 | +2 | +0.2% | 536,000 |
| 2010/04/28 | 980 | 988 | 966 | 977 | -18 | -1.8% | 712,000 |
| 2010/04/27 | 941 | 1,003 | 941 | 995 | +47 | +5% | 879,000 |
| 2010/04/26 | 925 | 950 | 924 | 948 | +26 | +2.8% | 513,000 |
| 2010/04/23 | 905 | 922 | 905 | 922 | +9 | +1% | 349,000 |
| 2010/04/22 | 902 | 921 | 892 | 913 | +11 | +1.2% | 568,000 |
| 2010/04/21 | 870 | 911 | 870 | 902 | +36 | +4.2% | 771,000 |
| 2010/04/20 | 899 | 899 | 861 | 866 | -18 | -2% | 656,000 |
| 2010/04/19 | 901 | 906 | 880 | 884 | -44 | -4.7% | 598,000 |
| 2010/04/16 | 935 | 945 | 923 | 928 | -12 | -1.3% | 590,000 |
| 2010/04/15 | 959 | 964 | 935 | 940 | -19 | -2% | 647,000 |
| 2010/04/14 | 950 | 967 | 945 | 959 | +23 | +2.5% | 870,000 |
| 2010/04/13 | 918 | 937 | 895 | 936 | +23 | +2.5% | 913,000 |
| 2010/04/12 | 905 | 926 | 904 | 913 | +11 | +1.2% | 568,000 |
| 2010/04/09 | 870 | 902 | 870 | 902 | +35 | +4% | 444,000 |
| 2010/04/08 | 881 | 883 | 864 | 867 | -19 | -2.1% | 296,000 |
3401～
3450
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「旭ダイヤ」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 |
|---|---|---|---|---|---|---|---|---|
| 旭ダイヤ | 94,500円 | -0.3% | -26.7% | 3.17% | 24.36倍 | 0.79倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。ＳｉＣ半導体向け成長。配当性向５割超 |
| ダイコク電 | 333,500円 | +68.1% | +177.0% | 3.60% | 6.01倍 | 1.30倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| 日東工器 | 225,900円 | +4.3% | +1.9% | 2.12% | 19.04倍 | 0.73倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| レオン自機 | 161,700円 | +3.3% | +9.3% | 2.60% | 11.58倍 | 1.21倍 |
|
練り技術を基礎に食品成形機展開。包あん成形機や製パン機が主力。米国製パン事業が育つ |
| 日トムソン | 61,900円 | +5.4% | +8.3% | 3.07% | 13.75倍 | 0.56倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
市場注目の銘柄
チャート関連のコラム
