東亜ディーケーケーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 855 | 867 | 820 | 851 | -8 | -0.9% | 172,400 |
| 2024/04/25 | 868 | 868 | 854 | 859 | -9 | -1% | 44,700 |
| 2024/04/24 | 873 | 873 | 861 | 868 | -3 | -0.3% | 19,800 |
| 2024/04/23 | 874 | 878 | 864 | 871 | ±0 | ±0% | 11,500 |
| 2024/04/22 | 860 | 871 | 860 | 871 | +11 | +1.3% | 13,100 |
| 2024/04/19 | 872 | 872 | 852 | 860 | -12 | -1.4% | 23,700 |
| 2024/04/18 | 868 | 882 | 866 | 872 | -1 | -0.1% | 10,600 |
| 2024/04/17 | 888 | 888 | 871 | 873 | -14 | -1.6% | 25,700 |
| 2024/04/16 | 902 | 912 | 882 | 887 | -22 | -2.4% | 19,500 |
| 2024/04/15 | 889 | 909 | 889 | 909 | +21 | +2.4% | 15,700 |
| 2024/04/12 | 885 | 888 | 876 | 888 | +5 | +0.6% | 13,000 |
| 2024/04/11 | 891 | 893 | 878 | 883 | -23 | -2.5% | 12,900 |
| 2024/04/10 | 867 | 906 | 867 | 906 | +42 | +4.9% | 22,600 |
| 2024/04/09 | 872 | 872 | 861 | 864 | -4 | -0.5% | 22,100 |
| 2024/04/08 | 908 | 908 | 867 | 868 | -28 | -3.1% | 33,700 |
| 2024/04/05 | 910 | 916 | 890 | 896 | -23 | -2.5% | 18,100 |
| 2024/04/04 | 906 | 920 | 905 | 919 | +13 | +1.4% | 20,400 |
| 2024/04/03 | 902 | 915 | 898 | 906 | +2 | +0.2% | 9,600 |
| 2024/04/02 | 938 | 938 | 904 | 904 | -29 | -3.1% | 20,500 |
| 2024/04/01 | 952 | 954 | 933 | 933 | -19 | -2% | 13,200 |
| 2024/03/29 | 954 | 960 | 943 | 952 | ±0 | ±0% | 7,300 |
| 2024/03/28 | 942 | 971 | 941 | 952 | -13 | -1.3% | 16,600 |
| 2024/03/27 | 971 | 980 | 957 | 965 | +7 | +0.7% | 17,200 |
| 2024/03/26 | 935 | 975 | 935 | 958 | +23 | +2.5% | 39,300 |
| 2024/03/25 | 964 | 964 | 935 | 935 | -30 | -3.1% | 20,800 |
| 2024/03/22 | 963 | 966 | 957 | 965 | +2 | +0.2% | 5,800 |
| 2024/03/21 | 981 | 982 | 957 | 963 | -18 | -1.8% | 19,100 |
| 2024/03/19 | 971 | 985 | 962 | 981 | +12 | +1.2% | 15,600 |
| 2024/03/18 | 977 | 986 | 963 | 969 | -8 | -0.8% | 19,000 |
| 2024/03/15 | 966 | 977 | 949 | 977 | ±0 | ±0% | 14,100 |
| 2024/03/14 | 942 | 977 | 942 | 977 | +25 | +2.6% | 18,600 |
| 2024/03/13 | 928 | 961 | 910 | 952 | +26 | +2.8% | 46,900 |
| 2024/03/12 | 933 | 933 | 908 | 926 | -2 | -0.2% | 19,500 |
| 2024/03/11 | 950 | 962 | 918 | 928 | -36 | -3.7% | 15,000 |
| 2024/03/08 | 970 | 980 | 963 | 964 | -16 | -1.6% | 20,300 |
| 2024/03/07 | 965 | 989 | 956 | 980 | +15 | +1.6% | 34,800 |
| 2024/03/06 | 970 | 996 | 956 | 965 | -4 | -0.4% | 45,600 |
| 2024/03/05 | 959 | 985 | 953 | 969 | +12 | +1.3% | 11,800 |
| 2024/03/04 | 991 | 991 | 957 | 957 | -37 | -3.7% | 12,100 |
| 2024/03/01 | 990 | 1,008 | 977 | 994 | +4 | +0.4% | 9,800 |
| 2024/02/29 | 978 | 1,005 | 975 | 990 | +10 | +1% | 10,300 |
| 2024/02/28 | 970 | 1,000 | 970 | 980 | +5 | +0.5% | 16,100 |
| 2024/02/27 | 981 | 984 | 972 | 975 | -5 | -0.5% | 12,500 |
| 2024/02/26 | 1,005 | 1,006 | 980 | 980 | -31 | -3.1% | 17,300 |
| 2024/02/22 | 1,007 | 1,025 | 1,000 | 1,011 | +5 | +0.5% | 20,100 |
| 2024/02/21 | 1,005 | 1,021 | 990 | 1,006 | -14 | -1.4% | 38,400 |
| 2024/02/20 | 980 | 1,057 | 980 | 1,020 | +33 | +3.3% | 82,200 |
| 2024/02/19 | 938 | 987 | 929 | 987 | +58 | +6.2% | 32,800 |
| 2024/02/16 | 905 | 931 | 896 | 929 | +19 | +2.1% | 31,300 |
| 2024/02/15 | 931 | 931 | 910 | 910 | -17 | -1.8% | 25,600 |
1～
50
件表示中 / 6698件
類似銘柄と比較する
現在ご覧いただいている「東亜ＤＫＫ」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 |
|---|---|---|---|---|---|---|---|---|
| 東亜ＤＫＫ | 85,100円 | +7.0% | +2.8% | 2.47% | 12.92倍 | 0.83倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| サクサ | 284,700円 | +9.9% | +25.7% | 4.74% | 6.37倍 | 0.63倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| ＳＭＫ | 242,600円 | -16.3% | - | 4.12% | - | 0.46倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| 正興電機 | 131,800円 | +10.8% | +12.9% | 3.03% | 11.88倍 | 1.21倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| 戸上電 | 304,500円 | +7.2% | +25.7% | 3.28% | 8.38倍 | 0.77倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
市場注目の銘柄
チャート関連のコラム
