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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 475 | 482 | 472 | 479 | +4 | +0.8% | 102,300 |
| 2020/07/15 | 468 | 480 | 468 | 475 | +13 | +2.8% | 128,000 |
| 2020/07/14 | 464 | 475 | 458 | 462 | -2 | -0.4% | 119,600 |
| 2020/07/13 | 456 | 466 | 445 | 464 | +15 | +3.3% | 193,900 |
| 2020/07/10 | 462 | 462 | 446 | 449 | -15 | -3.2% | 192,800 |
| 2020/07/09 | 471 | 473 | 464 | 464 | -7 | -1.5% | 96,900 |
| 2020/07/08 | 482 | 485 | 470 | 471 | -14 | -2.9% | 144,300 |
| 2020/07/07 | 503 | 503 | 472 | 485 | -15 | -3% | 186,900 |
| 2020/07/06 | 495 | 507 | 491 | 500 | +5 | +1% | 130,100 |
| 2020/07/03 | 500 | 500 | 481 | 495 | +2 | +0.4% | 126,200 |
| 2020/07/02 | 488 | 494 | 482 | 493 | +6 | +1.2% | 110,700 |
| 2020/07/01 | 493 | 498 | 486 | 487 | -3 | -0.6% | 74,500 |
| 2020/06/30 | 505 | 505 | 490 | 490 | -7 | -1.4% | 78,500 |
| 2020/06/29 | 505 | 505 | 496 | 497 | -6 | -1.2% | 96,300 |
| 2020/06/26 | 500 | 504 | 496 | 503 | +11 | +2.2% | 103,600 |
| 2020/06/25 | 497 | 498 | 490 | 492 | -6 | -1.2% | 75,600 |
| 2020/06/24 | 502 | 505 | 496 | 498 | -3 | -0.6% | 50,900 |
| 2020/06/23 | 509 | 509 | 499 | 501 | -3 | -0.6% | 51,200 |
| 2020/06/22 | 496 | 505 | 493 | 504 | +8 | +1.6% | 45,300 |
| 2020/06/19 | 505 | 507 | 496 | 496 | -9 | -1.8% | 85,800 |
| 2020/06/18 | 503 | 507 | 496 | 505 | -3 | -0.6% | 76,100 |
| 2020/06/17 | 520 | 520 | 506 | 508 | -10 | -1.9% | 143,700 |
| 2020/06/16 | 500 | 518 | 500 | 518 | +26 | +5.3% | 76,400 |
| 2020/06/15 | 494 | 508 | 492 | 492 | -7 | -1.4% | 71,100 |
| 2020/06/12 | 488 | 508 | 485 | 499 | -10 | -2% | 133,000 |
| 2020/06/11 | 535 | 536 | 509 | 509 | -36 | -6.6% | 128,700 |
| 2020/06/10 | 526 | 547 | 524 | 545 | +15 | +2.8% | 118,000 |
| 2020/06/09 | 543 | 543 | 527 | 530 | -11 | -2% | 90,400 |
| 2020/06/08 | 535 | 541 | 529 | 541 | +16 | +3% | 91,400 |
| 2020/06/05 | 517 | 525 | 513 | 525 | +8 | +1.5% | 48,900 |
| 2020/06/04 | 526 | 526 | 514 | 517 | -2 | -0.4% | 82,600 |
| 2020/06/03 | 519 | 522 | 512 | 519 | +9 | +1.8% | 60,000 |
| 2020/06/02 | 505 | 514 | 505 | 510 | +5 | +1% | 58,400 |
| 2020/06/01 | 508 | 514 | 501 | 505 | -6 | -1.2% | 99,100 |
| 2020/05/29 | 530 | 532 | 509 | 511 | -23 | -4.3% | 146,100 |
| 2020/05/28 | 528 | 537 | 521 | 534 | +11 | +2.1% | 158,900 |
| 2020/05/27 | 510 | 529 | 508 | 523 | +16 | +3.2% | 134,700 |
| 2020/05/26 | 484 | 510 | 479 | 507 | +31 | +6.5% | 208,300 |
| 2020/05/25 | 474 | 476 | 469 | 476 | +8 | +1.7% | 52,300 |
| 2020/05/22 | 476 | 476 | 465 | 468 | -6 | -1.3% | 72,400 |
| 2020/05/21 | 472 | 477 | 470 | 474 | +4 | +0.9% | 58,000 |
| 2020/05/20 | 480 | 480 | 467 | 470 | -8 | -1.7% | 112,000 |
| 2020/05/19 | 472 | 478 | 471 | 478 | +17 | +3.7% | 91,900 |
| 2020/05/18 | 456 | 463 | 453 | 461 | -3 | -0.6% | 84,700 |
| 2020/05/15 | 474 | 482 | 462 | 464 | -8 | -1.7% | 124,000 |
| 2020/05/14 | 488 | 488 | 471 | 472 | -17 | -3.5% | 97,100 |
| 2020/05/13 | 485 | 491 | 483 | 489 | -9 | -1.8% | 84,100 |
| 2020/05/12 | 501 | 502 | 495 | 498 | -5 | -1% | 59,100 |
| 2020/05/11 | 489 | 503 | 488 | 503 | +14 | +2.9% | 141,600 |
| 2020/05/08 | 478 | 490 | 476 | 489 | +17 | +3.6% | 95,500 |
1251～
1300
件表示中 / 3770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 | 81,700円 | +3.6% | -15.3% | 3.67% | 18.41倍 | 0.66倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| 三精テクノ | 211,900円 | +13.2% | +0.1% | 2.83% | 12.02倍 | 0.86倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| ＧＣジョイコＨ | 278,900円 | -26.2% | -46.7% | 3.59% | 11.17倍 | 0.67倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| ＮＩＴＴＯＫＵ | 225,200円 | +20.2% | +169.4% | 2.22% | 18.10倍 | 1.04倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
| 前沢工 | 192,900円 | +4.0% | +4.9% | 2.49% | 10.61倍 | 1.13倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
市場注目の銘柄
チャート関連のコラム
