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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 462 | 473 | 462 | 472 | +7 | +1.5% | 76,600 |
| 2020/05/01 | 475 | 480 | 463 | 465 | -18 | -3.7% | 104,300 |
| 2020/04/30 | 485 | 496 | 483 | 483 | +4 | +0.8% | 136,300 |
| 2020/04/28 | 482 | 482 | 474 | 479 | -1 | -0.2% | 89,000 |
| 2020/04/27 | 480 | 482 | 471 | 480 | +13 | +2.8% | 102,400 |
| 2020/04/24 | 472 | 472 | 464 | 467 | -3 | -0.6% | 87,100 |
| 2020/04/23 | 457 | 474 | 453 | 470 | +13 | +2.8% | 155,100 |
| 2020/04/22 | 458 | 460 | 452 | 457 | -5 | -1.1% | 104,700 |
| 2020/04/21 | 459 | 467 | 454 | 462 | ±0 | ±0% | 89,100 |
| 2020/04/20 | 466 | 469 | 462 | 462 | -7 | -1.5% | 67,800 |
| 2020/04/17 | 469 | 482 | 464 | 469 | -1 | -0.2% | 108,200 |
| 2020/04/16 | 445 | 472 | 443 | 470 | +26 | +5.9% | 131,600 |
| 2020/04/15 | 469 | 470 | 440 | 444 | -24 | -5.1% | 203,800 |
| 2020/04/14 | 466 | 475 | 462 | 468 | +1 | +0.2% | 143,400 |
| 2020/04/13 | 486 | 487 | 467 | 467 | -27 | -5.5% | 134,000 |
| 2020/04/10 | 479 | 494 | 474 | 494 | +18 | +3.8% | 141,100 |
| 2020/04/09 | 466 | 478 | 460 | 476 | +10 | +2.1% | 116,300 |
| 2020/04/08 | 473 | 473 | 460 | 466 | -3 | -0.6% | 196,100 |
| 2020/04/07 | 468 | 472 | 451 | 469 | +5 | +1.1% | 153,100 |
| 2020/04/06 | 448 | 466 | 440 | 464 | +19 | +4.3% | 111,900 |
| 2020/04/03 | 444 | 457 | 441 | 445 | +1 | +0.2% | 105,700 |
| 2020/04/02 | 450 | 454 | 442 | 444 | -16 | -3.5% | 126,500 |
| 2020/04/01 | 463 | 478 | 453 | 460 | -3 | -0.6% | 217,700 |
| 2020/03/31 | 477 | 483 | 460 | 463 | -14 | -2.9% | 148,300 |
| 2020/03/30 | 480 | 480 | 458 | 477 | -13 | -2.7% | 200,600 |
| 2020/03/27 | 485 | 490 | 462 | 490 | +21 | +4.5% | 362,600 |
| 2020/03/26 | 481 | 481 | 448 | 469 | -13 | -2.7% | 441,900 |
| 2020/03/25 | 469 | 485 | 459 | 482 | +24 | +5.2% | 257,200 |
| 2020/03/24 | 450 | 458 | 441 | 458 | +12 | +2.7% | 238,100 |
| 2020/03/23 | 426 | 449 | 419 | 446 | +15 | +3.5% | 261,900 |
| 2020/03/19 | 453 | 455 | 412 | 431 | -20 | -4.4% | 533,100 |
| 2020/03/18 | 463 | 474 | 450 | 451 | -10 | -2.2% | 282,000 |
| 2020/03/17 | 405 | 468 | 403 | 461 | +43 | +10.3% | 367,000 |
| 2020/03/16 | 427 | 438 | 417 | 418 | -3 | -0.7% | 241,600 |
| 2020/03/13 | 415 | 428 | 406 | 421 | -21 | -4.8% | 344,500 |
| 2020/03/12 | 442 | 457 | 437 | 442 | -16 | -3.5% | 239,200 |
| 2020/03/11 | 466 | 482 | 457 | 458 | -16 | -3.4% | 215,800 |
| 2020/03/10 | 448 | 478 | 439 | 474 | +10 | +2.2% | 254,600 |
| 2020/03/09 | 480 | 482 | 460 | 464 | -32 | -6.5% | 190,900 |
| 2020/03/06 | 510 | 511 | 496 | 496 | -20 | -3.9% | 290,900 |
| 2020/03/05 | 520 | 522 | 513 | 516 | +3 | +0.6% | 110,100 |
| 2020/03/04 | 513 | 522 | 510 | 513 | -5 | -1% | 150,000 |
| 2020/03/03 | 535 | 543 | 517 | 518 | -16 | -3% | 192,100 |
| 2020/03/02 | 517 | 545 | 517 | 534 | +7 | +1.3% | 198,900 |
| 2020/02/28 | 537 | 539 | 525 | 527 | -17 | -3.1% | 242,700 |
| 2020/02/27 | 551 | 552 | 543 | 544 | -13 | -2.3% | 193,000 |
| 2020/02/26 | 553 | 558 | 545 | 557 | +2 | +0.4% | 213,200 |
| 2020/02/25 | 556 | 560 | 551 | 555 | -19 | -3.3% | 235,000 |
| 2020/02/21 | 572 | 581 | 571 | 574 | +3 | +0.5% | 103,200 |
| 2020/02/20 | 574 | 580 | 571 | 571 | -3 | -0.5% | 152,600 |
1301～
1350
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
