ダイトウボウの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 89 | 91 | 80 | 82 | -2 | -2.4% | 1,630,000 |
| 2010/06/23 | 81 | 86 | 78 | 84 | +3 | +3.7% | 966,000 |
| 2010/06/22 | 79 | 81 | 78 | 81 | +2 | +2.5% | 73,000 |
| 2010/06/21 | 78 | 79 | 78 | 79 | +2 | +2.6% | 43,000 |
| 2010/06/18 | 78 | 79 | 76 | 77 | ±0 | ±0% | 62,000 |
| 2010/06/17 | 79 | 79 | 77 | 77 | -1 | -1.3% | 63,000 |
| 2010/06/16 | 80 | 80 | 78 | 78 | -1 | -1.3% | 124,000 |
| 2010/06/15 | 78 | 82 | 78 | 79 | +1 | +1.3% | 368,000 |
| 2010/06/14 | 77 | 79 | 77 | 78 | ±0 | ±0% | 59,000 |
| 2010/06/11 | 79 | 79 | 76 | 78 | +1 | +1.3% | 160,000 |
| 2010/06/10 | 74 | 77 | 74 | 77 | +3 | +4.1% | 80,000 |
| 2010/06/09 | 78 | 78 | 74 | 74 | -4 | -5.1% | 134,000 |
| 2010/06/08 | 76 | 78 | 76 | 78 | +1 | +1.3% | 88,000 |
| 2010/06/07 | 76 | 83 | 76 | 77 | -1 | -1.3% | 622,000 |
| 2010/06/04 | 81 | 81 | 78 | 78 | -1 | -1.3% | 125,000 |
| 2010/06/03 | 78 | 80 | 77 | 79 | +2 | +2.6% | 111,000 |
| 2010/06/02 | 80 | 81 | 77 | 77 | -4 | -4.9% | 191,000 |
| 2010/06/01 | 85 | 86 | 78 | 81 | +1 | +1.3% | 343,000 |
| 2010/05/31 | 73 | 81 | 73 | 80 | +8 | +11.1% | 547,000 |
| 2010/05/28 | 73 | 74 | 72 | 72 | +2 | +2.9% | 122,000 |
| 2010/05/27 | 68 | 71 | 67 | 70 | +2 | +2.9% | 123,000 |
| 2010/05/26 | 69 | 70 | 67 | 68 | -2 | -2.9% | 233,000 |
| 2010/05/25 | 76 | 76 | 70 | 70 | -4 | -5.4% | 168,000 |
| 2010/05/24 | 75 | 75 | 73 | 74 | +2 | +2.8% | 134,000 |
| 2010/05/21 | 73 | 73 | 71 | 72 | -3 | -4% | 163,000 |
| 2010/05/20 | 75 | 77 | 73 | 75 | -3 | -3.8% | 244,000 |
| 2010/05/19 | 71 | 81 | 71 | 78 | +5 | +6.8% | 348,000 |
| 2010/05/18 | 80 | 82 | 71 | 73 | -7 | -8.8% | 267,000 |
| 2010/05/17 | 83 | 85 | 80 | 80 | -3 | -3.6% | 274,000 |
| 2010/05/14 | 82 | 85 | 81 | 83 | ±0 | ±0% | 216,000 |
| 2010/05/13 | 83 | 85 | 83 | 83 | +1 | +1.2% | 119,000 |
| 2010/05/12 | 82 | 84 | 82 | 82 | +2 | +2.5% | 164,000 |
| 2010/05/11 | 89 | 89 | 80 | 80 | -5 | -5.9% | 413,000 |
| 2010/05/10 | 83 | 87 | 82 | 85 | +1 | +1.2% | 186,000 |
| 2010/05/07 | 81 | 85 | 80 | 84 | -4 | -4.5% | 438,000 |
| 2010/05/06 | 88 | 89 | 86 | 88 | -3 | -3.3% | 253,000 |
| 2010/04/30 | 90 | 91 | 90 | 91 | +1 | +1.1% | 104,000 |
| 2010/04/28 | 90 | 91 | 89 | 90 | -1 | -1.1% | 179,000 |
| 2010/04/27 | 91 | 93 | 90 | 91 | ±0 | ±0% | 307,000 |
| 2010/04/26 | 89 | 91 | 89 | 91 | +1 | +1.1% | 138,000 |
| 2010/04/23 | 91 | 92 | 90 | 90 | -1 | -1.1% | 188,000 |
| 2010/04/22 | 95 | 96 | 90 | 91 | +1 | +1.1% | 805,000 |
| 2010/04/21 | 88 | 91 | 87 | 90 | +3 | +3.4% | 280,000 |
| 2010/04/20 | 88 | 89 | 87 | 87 | -1 | -1.1% | 85,000 |
| 2010/04/19 | 86 | 88 | 86 | 88 | -2 | -2.2% | 157,000 |
| 2010/04/16 | 92 | 92 | 89 | 90 | -2 | -2.2% | 314,000 |
| 2010/04/15 | 93 | 93 | 92 | 92 | -1 | -1.1% | 396,000 |
| 2010/04/14 | 93 | 95 | 91 | 93 | ±0 | ±0% | 556,000 |
| 2010/04/13 | 95 | 98 | 93 | 93 | +1 | +1.1% | 2,911,000 |
| 2010/04/12 | 90 | 93 | 90 | 92 | +2 | +2.2% | 556,000 |
3401～
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ダイトウボウ」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 |
|---|---|---|---|---|---|---|---|---|
| ダイトウボウ | 9,900円 | +6.6% | +29.5% | 3.03% | 27.20倍 | 0.61倍 |
|
日本初の毛織会社として発祥。静岡県内のＳＣ賃貸が収益源。ヘルスケア・アパレル事業を拡充 |
| オーベクス | 105,200円 | +5.8% | +1.7% | 2.38% | 6.37倍 | 0.47倍 |
|
フェルト生産技術の応用でペン先や医療機器を製造。化粧用ペン先に傾注。祖業の製帽譲渡 |
| 東海染 | 85,100円 | +5.2% | +48.1% | 2.35% | 268.45倍 | 0.39倍 |
|
染色加工大手。高級プリント技術に強み。東南アで一貫生産。不動産賃貸、保育園等受託運営も |
| フジックス | 170,100円 | -1.6% | - | 2.94% | - | 0.25倍 |
|
１９２１年創業の縫い糸専業大手。家庭用は国内シェア約７割。０９年東洋紡ミシン糸の事業譲受 |
| 山 喜 | 16,500円 | +5.7% | -2.7% | 1.82% | 11.69倍 | 0.56倍 |
|
紳士用ドレス・カジュアルシャツ大手。夏季集中で利益は上期偏重。バングラなど海外生産強化 |
市場注目の銘柄
チャート関連のコラム
