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 |
|---|---|---|---|---|---|---|---|
| 2016/06/14 | 828 | 830 | 815 | 818 | -14 | -1.7% | 305,500 |
| 2016/06/13 | 855 | 857 | 832 | 832 | -33 | -3.8% | 386,200 |
| 2016/06/10 | 869 | 870 | 858 | 865 | -4 | -0.5% | 371,000 |
| 2016/06/09 | 873 | 880 | 863 | 869 | -7 | -0.8% | 189,700 |
| 2016/06/08 | 872 | 877 | 862 | 876 | +4 | +0.5% | 321,100 |
| 2016/06/07 | 887 | 892 | 871 | 872 | -10 | -1.1% | 417,000 |
| 2016/06/06 | 875 | 884 | 869 | 882 | -4 | -0.5% | 342,600 |
| 2016/06/03 | 883 | 890 | 882 | 886 | ±0 | ±0% | 180,100 |
| 2016/06/02 | 893 | 897 | 882 | 886 | -17 | -1.9% | 448,000 |
| 2016/06/01 | 899 | 908 | 893 | 903 | +1 | +0.1% | 532,400 |
| 2016/05/31 | 898 | 903 | 892 | 902 | +1 | +0.1% | 554,900 |
| 2016/05/30 | 901 | 907 | 895 | 901 | +2 | +0.2% | 255,800 |
| 2016/05/27 | 905 | 906 | 892 | 899 | -6 | -0.7% | 409,300 |
| 2016/05/26 | 913 | 914 | 903 | 905 | +1 | +0.1% | 258,500 |
| 2016/05/25 | 908 | 908 | 899 | 904 | +5 | +0.6% | 303,500 |
| 2016/05/24 | 910 | 910 | 895 | 899 | -17 | -1.9% | 502,500 |
| 2016/05/23 | 915 | 919 | 902 | 916 | +1 | +0.1% | 315,800 |
| 2016/05/20 | 907 | 920 | 905 | 915 | +4 | +0.4% | 332,200 |
| 2016/05/19 | 923 | 923 | 906 | 911 | -2 | -0.2% | 341,400 |
| 2016/05/18 | 922 | 928 | 910 | 913 | -12 | -1.3% | 571,900 |
| 2016/05/17 | 920 | 925 | 911 | 925 | +15 | +1.6% | 626,100 |
| 2016/05/16 | 918 | 923 | 901 | 910 | -4 | -0.4% | 927,800 |
| 2016/05/13 | 960 | 960 | 911 | 914 | -184 | -16.8% | 1,679,500 |
| 2016/05/12 | 1,046 | 1,100 | 1,046 | 1,098 | +37 | +3.5% | 359,200 |
| 2016/05/11 | 1,056 | 1,066 | 1,045 | 1,061 | +12 | +1.1% | 513,700 |
| 2016/05/10 | 1,035 | 1,056 | 1,023 | 1,049 | +13 | +1.3% | 376,100 |
| 2016/05/09 | 1,048 | 1,054 | 1,033 | 1,036 | -8 | -0.8% | 175,100 |
| 2016/05/06 | 1,065 | 1,074 | 1,035 | 1,044 | -21 | -2% | 266,600 |
| 2016/05/02 | 1,061 | 1,088 | 1,060 | 1,065 | -43 | -3.9% | 287,200 |
| 2016/04/28 | 1,150 | 1,164 | 1,106 | 1,108 | -30 | -2.6% | 268,500 |
| 2016/04/27 | 1,135 | 1,149 | 1,129 | 1,138 | +9 | +0.8% | 288,300 |
| 2016/04/26 | 1,138 | 1,141 | 1,114 | 1,129 | +3 | +0.3% | 356,200 |
| 2016/04/25 | 1,133 | 1,135 | 1,117 | 1,126 | -6 | -0.5% | 169,200 |
| 2016/04/22 | 1,099 | 1,132 | 1,099 | 1,132 | +19 | +1.7% | 294,800 |
| 2016/04/21 | 1,114 | 1,120 | 1,106 | 1,113 | +11 | +1% | 297,300 |
| 2016/04/20 | 1,103 | 1,115 | 1,097 | 1,102 | +5 | +0.5% | 213,100 |
| 2016/04/19 | 1,100 | 1,112 | 1,090 | 1,097 | +36 | +3.4% | 302,600 |
| 2016/04/18 | 1,040 | 1,075 | 1,040 | 1,061 | -28 | -2.6% | 284,200 |
| 2016/04/15 | 1,095 | 1,108 | 1,087 | 1,089 | -15 | -1.4% | 218,600 |
| 2016/04/14 | 1,088 | 1,109 | 1,083 | 1,104 | +36 | +3.4% | 477,700 |
| 2016/04/13 | 1,050 | 1,086 | 1,050 | 1,068 | +27 | +2.6% | 673,100 |
| 2016/04/12 | 1,010 | 1,046 | 1,010 | 1,041 | +22 | +2.2% | 374,900 |
| 2016/04/11 | 999 | 1,022 | 980 | 1,019 | +16 | +1.6% | 483,700 |
| 2016/04/08 | 951 | 1,015 | 951 | 1,003 | +37 | +3.8% | 485,500 |
| 2016/04/07 | 943 | 977 | 941 | 966 | +18 | +1.9% | 372,200 |
| 2016/04/06 | 946 | 967 | 937 | 948 | -1 | -0.1% | 634,100 |
| 2016/04/05 | 978 | 978 | 946 | 949 | -33 | -3.4% | 429,900 |
| 2016/04/04 | 981 | 1,011 | 974 | 982 | -1 | -0.1% | 326,500 |
| 2016/04/01 | 1,010 | 1,010 | 979 | 983 | -26 | -2.6% | 507,000 |
| 2016/03/31 | 1,015 | 1,028 | 1,009 | 1,009 | -7 | -0.7% | 341,600 |
2251～
2300
件表示中 / 3771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 | 81,300円 | +3.6% | -15.3% | 3.69% | 18.32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 |
| ＧＣジョイコＨ | 276,700円 | -26.2% | -46.7% | 3.61% | 11.08倍 | 0.66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 | 224,200円 | +20.2% | +169.4% | 2.23% | 18.02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 |
| 中野冷 | 786,000円 | +8.7% | +7.2% | 0.00% | 19.00倍 | 1.55倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| レオン自機 | 139,400円 | -0.1% | -15.1% | 3.44% | 11.73倍 | 0.97倍 |
|
練り技術基礎に食品加工機展開。包あん成形機や製パン機が主力。米国でパン製造販売事業育つ |
市場注目の銘柄
チャート関連のコラム
