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 |
|---|---|---|---|---|---|---|---|
| 2016/03/30 | 1,022 | 1,033 | 1,013 | 1,016 | -14 | -1.4% | 225,600 |
| 2016/03/29 | 1,018 | 1,040 | 1,018 | 1,030 | ±0 | ±0% | 262,500 |
| 2016/03/28 | 1,030 | 1,036 | 1,014 | 1,030 | +13 | +1.3% | 498,000 |
| 2016/03/25 | 1,012 | 1,020 | 993 | 1,017 | +11 | +1.1% | 976,400 |
| 2016/03/24 | 1,031 | 1,043 | 1,005 | 1,006 | -34 | -3.3% | 517,000 |
| 2016/03/23 | 1,050 | 1,059 | 1,029 | 1,040 | -12 | -1.1% | 355,300 |
| 2016/03/22 | 1,034 | 1,055 | 1,029 | 1,052 | +28 | +2.7% | 561,300 |
| 2016/03/18 | 1,069 | 1,070 | 1,011 | 1,024 | -56 | -5.2% | 782,300 |
| 2016/03/17 | 1,090 | 1,097 | 1,068 | 1,080 | +8 | +0.7% | 608,500 |
| 2016/03/16 | 1,078 | 1,091 | 1,065 | 1,072 | -17 | -1.6% | 373,600 |
| 2016/03/15 | 1,094 | 1,114 | 1,077 | 1,089 | -11 | -1% | 407,900 |
| 2016/03/14 | 1,086 | 1,126 | 1,083 | 1,100 | +28 | +2.6% | 395,900 |
| 2016/03/11 | 1,048 | 1,074 | 1,042 | 1,072 | +5 | +0.5% | 310,700 |
| 2016/03/10 | 1,071 | 1,083 | 1,063 | 1,067 | +3 | +0.3% | 251,100 |
| 2016/03/09 | 1,059 | 1,067 | 1,047 | 1,064 | -9 | -0.8% | 147,000 |
| 2016/03/08 | 1,088 | 1,100 | 1,059 | 1,073 | -13 | -1.2% | 197,800 |
| 2016/03/07 | 1,116 | 1,121 | 1,082 | 1,086 | -27 | -2.4% | 223,000 |
| 2016/03/04 | 1,065 | 1,115 | 1,060 | 1,113 | +50 | +4.7% | 339,900 |
| 2016/03/03 | 1,056 | 1,072 | 1,044 | 1,063 | +7 | +0.7% | 188,500 |
| 2016/03/02 | 1,038 | 1,066 | 1,032 | 1,056 | +55 | +5.5% | 375,300 |
| 2016/03/01 | 995 | 1,004 | 973 | 1,001 | +2 | +0.2% | 356,400 |
| 2016/02/29 | 1,028 | 1,041 | 999 | 999 | -22 | -2.2% | 363,000 |
| 2016/02/26 | 1,033 | 1,044 | 1,011 | 1,021 | +4 | +0.4% | 551,600 |
| 2016/02/25 | 996 | 1,021 | 995 | 1,017 | +27 | +2.7% | 286,500 |
| 2016/02/24 | 970 | 1,000 | 962 | 990 | +15 | +1.5% | 404,400 |
| 2016/02/23 | 985 | 1,007 | 967 | 975 | -1 | -0.1% | 257,500 |
| 2016/02/22 | 964 | 996 | 964 | 976 | +6 | +0.6% | 310,800 |
| 2016/02/19 | 984 | 989 | 952 | 970 | -29 | -2.9% | 383,500 |
| 2016/02/18 | 986 | 1,020 | 983 | 999 | +45 | +4.7% | 405,200 |
| 2016/02/17 | 948 | 986 | 938 | 954 | ±0 | ±0% | 463,500 |
| 2016/02/16 | 962 | 995 | 939 | 954 | +8 | +0.8% | 921,200 |
| 2016/02/15 | 962 | 969 | 932 | 946 | +55 | +6.2% | 800,000 |
| 2016/02/12 | 990 | 991 | 864 | 891 | -189 | -17.5% | 1,411,700 |
| 2016/02/10 | 1,121 | 1,132 | 1,056 | 1,080 | -52 | -4.6% | 604,100 |
| 2016/02/09 | 1,180 | 1,186 | 1,126 | 1,132 | -87 | -7.1% | 386,300 |
| 2016/02/08 | 1,215 | 1,232 | 1,193 | 1,219 | +5 | +0.4% | 399,500 |
| 2016/02/05 | 1,172 | 1,235 | 1,170 | 1,214 | +41 | +3.5% | 635,700 |
| 2016/02/04 | 1,145 | 1,188 | 1,142 | 1,173 | +16 | +1.4% | 294,900 |
| 2016/02/03 | 1,180 | 1,181 | 1,146 | 1,157 | -34 | -2.9% | 296,900 |
| 2016/02/02 | 1,185 | 1,206 | 1,180 | 1,191 | -11 | -0.9% | 184,900 |
| 2016/02/01 | 1,195 | 1,227 | 1,188 | 1,202 | +22 | +1.9% | 306,800 |
| 2016/01/29 | 1,155 | 1,185 | 1,138 | 1,180 | +25 | +2.2% | 244,400 |
| 2016/01/28 | 1,147 | 1,169 | 1,134 | 1,155 | +1 | +0.1% | 238,900 |
| 2016/01/27 | 1,149 | 1,159 | 1,140 | 1,154 | +32 | +2.9% | 268,800 |
| 2016/01/26 | 1,137 | 1,139 | 1,117 | 1,122 | -22 | -1.9% | 202,300 |
| 2016/01/25 | 1,155 | 1,163 | 1,139 | 1,144 | +5 | +0.4% | 316,100 |
| 2016/01/22 | 1,137 | 1,148 | 1,120 | 1,139 | +52 | +4.8% | 476,900 |
| 2016/01/21 | 1,131 | 1,144 | 1,087 | 1,087 | -29 | -2.6% | 408,500 |
| 2016/01/20 | 1,160 | 1,163 | 1,115 | 1,116 | -50 | -4.3% | 230,900 |
| 2016/01/19 | 1,150 | 1,176 | 1,140 | 1,166 | +3 | +0.3% | 381,100 |
2301～
2350
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
