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 |
|---|---|---|---|---|---|---|---|
| 2018/02/26 | 1,339 | 1,340 | 1,308 | 1,311 | -21 | -1.6% | 245,700 |
| 2018/02/23 | 1,280 | 1,335 | 1,279 | 1,332 | +56 | +4.4% | 652,500 |
| 2018/02/22 | 1,271 | 1,284 | 1,257 | 1,276 | -7 | -0.5% | 425,500 |
| 2018/02/21 | 1,260 | 1,300 | 1,247 | 1,283 | +4 | +0.3% | 460,900 |
| 2018/02/20 | 1,269 | 1,283 | 1,247 | 1,279 | +9 | +0.7% | 268,000 |
| 2018/02/19 | 1,244 | 1,276 | 1,236 | 1,270 | +39 | +3.2% | 431,400 |
| 2018/02/16 | 1,228 | 1,248 | 1,219 | 1,231 | +18 | +1.5% | 449,500 |
| 2018/02/15 | 1,218 | 1,247 | 1,211 | 1,213 | -5 | -0.4% | 456,000 |
| 2018/02/14 | 1,260 | 1,267 | 1,206 | 1,218 | -39 | -3.1% | 632,100 |
| 2018/02/13 | 1,307 | 1,313 | 1,250 | 1,257 | +109 | +9.5% | 1,355,500 |
| 2018/02/09 | 1,150 | 1,163 | 1,140 | 1,148 | -44 | -3.7% | 332,000 |
| 2018/02/08 | 1,179 | 1,205 | 1,173 | 1,192 | +9 | +0.8% | 358,100 |
| 2018/02/07 | 1,232 | 1,253 | 1,182 | 1,183 | -7 | -0.6% | 497,600 |
| 2018/02/06 | 1,210 | 1,231 | 1,153 | 1,190 | -105 | -8.1% | 548,300 |
| 2018/02/05 | 1,311 | 1,315 | 1,281 | 1,295 | -61 | -4.5% | 507,000 |
| 2018/02/02 | 1,385 | 1,386 | 1,353 | 1,356 | -24 | -1.7% | 283,700 |
| 2018/02/01 | 1,354 | 1,381 | 1,351 | 1,380 | +35 | +2.6% | 349,500 |
| 2018/01/31 | 1,325 | 1,355 | 1,313 | 1,345 | ±0 | ±0% | 457,400 |
| 2018/01/30 | 1,368 | 1,370 | 1,339 | 1,345 | -29 | -2.1% | 350,000 |
| 2018/01/29 | 1,385 | 1,396 | 1,366 | 1,374 | -1 | -0.1% | 370,600 |
| 2018/01/26 | 1,366 | 1,384 | 1,366 | 1,375 | +3 | +0.2% | 229,600 |
| 2018/01/25 | 1,363 | 1,385 | 1,353 | 1,372 | -1 | -0.1% | 355,700 |
| 2018/01/24 | 1,389 | 1,420 | 1,361 | 1,373 | -6 | -0.4% | 897,800 |
| 2018/01/23 | 1,383 | 1,386 | 1,368 | 1,379 | +4 | +0.3% | 270,100 |
| 2018/01/22 | 1,376 | 1,392 | 1,363 | 1,375 | ±0 | ±0% | 235,600 |
| 2018/01/19 | 1,320 | 1,375 | 1,320 | 1,375 | +62 | +4.7% | 660,700 |
| 2018/01/18 | 1,340 | 1,343 | 1,311 | 1,313 | -24 | -1.8% | 388,800 |
| 2018/01/17 | 1,329 | 1,342 | 1,321 | 1,337 | +10 | +0.8% | 440,600 |
| 2018/01/16 | 1,327 | 1,333 | 1,311 | 1,327 | +6 | +0.5% | 166,700 |
| 2018/01/15 | 1,350 | 1,350 | 1,313 | 1,321 | -14 | -1% | 265,500 |
| 2018/01/12 | 1,343 | 1,360 | 1,334 | 1,335 | -10 | -0.7% | 257,000 |
| 2018/01/11 | 1,306 | 1,358 | 1,306 | 1,345 | +33 | +2.5% | 461,200 |
| 2018/01/10 | 1,330 | 1,338 | 1,301 | 1,312 | -21 | -1.6% | 435,300 |
| 2018/01/09 | 1,344 | 1,382 | 1,330 | 1,333 | +9 | +0.7% | 527,100 |
| 2018/01/05 | 1,330 | 1,339 | 1,316 | 1,324 | -3 | -0.2% | 210,200 |
| 2018/01/04 | 1,325 | 1,365 | 1,315 | 1,327 | +40 | +3.1% | 558,300 |
| 2017/12/29 | 1,279 | 1,288 | 1,273 | 1,287 | +10 | +0.8% | 227,500 |
| 2017/12/28 | 1,299 | 1,300 | 1,273 | 1,277 | -22 | -1.7% | 242,100 |
| 2017/12/27 | 1,285 | 1,312 | 1,281 | 1,299 | +16 | +1.2% | 287,300 |
| 2017/12/26 | 1,317 | 1,317 | 1,283 | 1,283 | -21 | -1.6% | 241,900 |
| 2017/12/25 | 1,325 | 1,325 | 1,302 | 1,304 | -7 | -0.5% | 196,400 |
| 2017/12/22 | 1,312 | 1,329 | 1,309 | 1,311 | -6 | -0.5% | 280,500 |
| 2017/12/21 | 1,313 | 1,327 | 1,301 | 1,317 | -1 | -0.1% | 552,100 |
| 2017/12/20 | 1,274 | 1,318 | 1,271 | 1,318 | +39 | +3% | 867,600 |
| 2017/12/19 | 1,252 | 1,282 | 1,250 | 1,279 | +29 | +2.3% | 325,200 |
| 2017/12/18 | 1,268 | 1,273 | 1,225 | 1,250 | -3 | -0.2% | 530,500 |
| 2017/12/15 | 1,294 | 1,312 | 1,251 | 1,253 | -33 | -2.6% | 1,241,900 |
| 2017/12/14 | 1,218 | 1,294 | 1,216 | 1,286 | +104 | +8.8% | 1,929,700 |
| 2017/12/13 | 1,212 | 1,218 | 1,178 | 1,182 | -26 | -2.2% | 405,200 |
| 2017/12/12 | 1,196 | 1,213 | 1,195 | 1,208 | +14 | +1.2% | 304,900 |
1801～
1850
件表示中 / 3739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 | 72,700円 | +3.6% | -15.3% | 4.13% | 16.39倍 | 0.58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 |
| 日阪製 | 137,900円 | +14.7% | -1.2% | 3.99% | 13.62倍 | 0.62倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 木村工機 | 1,001,000円 | +5.4% | +2.5% | 1.40% | 13.64倍 | 3.03倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
| 日本ドライ | 509,000円 | +1.4% | +3.1% | 1.77% | 8.52倍 | 1.33倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| ＧＣジョイコＨ | 247,600円 | -26.2% | -46.7% | 4.04% | 9.92倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
