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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,473 | 1,488 | 1,461 | 1,468 | -12 | -0.8% | 640,700 |
| 2015/12/01 | 1,459 | 1,483 | 1,450 | 1,480 | +33 | +2.3% | 718,400 |
| 2015/11/30 | 1,412 | 1,465 | 1,408 | 1,447 | +39 | +2.8% | 1,093,100 |
| 2015/11/27 | 1,383 | 1,414 | 1,377 | 1,408 | +24 | +1.7% | 377,400 |
| 2015/11/26 | 1,387 | 1,393 | 1,379 | 1,384 | +7 | +0.5% | 169,300 |
| 2015/11/25 | 1,383 | 1,383 | 1,371 | 1,377 | -6 | -0.4% | 103,400 |
| 2015/11/24 | 1,367 | 1,385 | 1,366 | 1,383 | +8 | +0.6% | 154,800 |
| 2015/11/20 | 1,360 | 1,379 | 1,357 | 1,375 | +11 | +0.8% | 201,600 |
| 2015/11/19 | 1,365 | 1,365 | 1,350 | 1,364 | +8 | +0.6% | 156,600 |
| 2015/11/18 | 1,360 | 1,372 | 1,348 | 1,356 | +2 | +0.1% | 187,000 |
| 2015/11/17 | 1,350 | 1,360 | 1,347 | 1,354 | +18 | +1.3% | 191,000 |
| 2015/11/16 | 1,315 | 1,342 | 1,314 | 1,336 | -1 | -0.1% | 152,100 |
| 2015/11/13 | 1,325 | 1,340 | 1,315 | 1,337 | -5 | -0.4% | 284,500 |
| 2015/11/12 | 1,337 | 1,348 | 1,315 | 1,342 | +9 | +0.7% | 249,600 |
| 2015/11/11 | 1,353 | 1,354 | 1,310 | 1,333 | -22 | -1.6% | 379,800 |
| 2015/11/10 | 1,349 | 1,361 | 1,341 | 1,355 | -6 | -0.4% | 157,500 |
| 2015/11/09 | 1,350 | 1,366 | 1,350 | 1,361 | +17 | +1.3% | 331,000 |
| 2015/11/06 | 1,336 | 1,348 | 1,329 | 1,344 | +9 | +0.7% | 323,800 |
| 2015/11/05 | 1,332 | 1,343 | 1,326 | 1,335 | +9 | +0.7% | 398,100 |
| 2015/11/04 | 1,314 | 1,339 | 1,304 | 1,326 | +13 | +1% | 480,800 |
| 2015/11/02 | 1,260 | 1,317 | 1,247 | 1,313 | +28 | +2.2% | 651,200 |
| 2015/10/30 | 1,290 | 1,310 | 1,275 | 1,285 | -23 | -1.8% | 269,800 |
| 2015/10/29 | 1,307 | 1,312 | 1,290 | 1,308 | +22 | +1.7% | 263,700 |
| 2015/10/28 | 1,312 | 1,312 | 1,278 | 1,286 | -10 | -0.8% | 316,300 |
| 2015/10/27 | 1,310 | 1,319 | 1,291 | 1,296 | -14 | -1.1% | 453,500 |
| 2015/10/26 | 1,298 | 1,315 | 1,285 | 1,310 | +32 | +2.5% | 479,900 |
| 2015/10/23 | 1,274 | 1,296 | 1,269 | 1,278 | +26 | +2.1% | 347,300 |
| 2015/10/22 | 1,239 | 1,267 | 1,223 | 1,252 | -4 | -0.3% | 260,100 |
| 2015/10/21 | 1,238 | 1,259 | 1,229 | 1,256 | +18 | +1.5% | 265,700 |
| 2015/10/20 | 1,240 | 1,242 | 1,221 | 1,238 | +14 | +1.1% | 107,700 |
| 2015/10/19 | 1,247 | 1,247 | 1,217 | 1,224 | -26 | -2.1% | 229,200 |
| 2015/10/16 | 1,248 | 1,258 | 1,242 | 1,250 | -2 | -0.2% | 230,400 |
| 2015/10/15 | 1,218 | 1,259 | 1,215 | 1,252 | +31 | +2.5% | 309,600 |
| 2015/10/14 | 1,235 | 1,235 | 1,215 | 1,221 | -30 | -2.4% | 216,300 |
| 2015/10/13 | 1,253 | 1,267 | 1,247 | 1,251 | +2 | +0.2% | 270,500 |
| 2015/10/09 | 1,233 | 1,257 | 1,232 | 1,249 | +29 | +2.4% | 392,900 |
| 2015/10/08 | 1,218 | 1,239 | 1,210 | 1,220 | +11 | +0.9% | 497,600 |
| 2015/10/07 | 1,164 | 1,214 | 1,161 | 1,209 | +47 | +4% | 395,300 |
| 2015/10/06 | 1,163 | 1,178 | 1,156 | 1,162 | +18 | +1.6% | 429,600 |
| 2015/10/05 | 1,137 | 1,163 | 1,133 | 1,144 | +16 | +1.4% | 419,100 |
| 2015/10/02 | 1,106 | 1,140 | 1,101 | 1,128 | +15 | +1.3% | 300,200 |
| 2015/10/01 | 1,090 | 1,120 | 1,083 | 1,113 | +32 | +3% | 237,300 |
| 2015/09/30 | 1,073 | 1,089 | 1,064 | 1,081 | +29 | +2.8% | 276,100 |
| 2015/09/29 | 1,081 | 1,086 | 1,052 | 1,052 | -45 | -4.1% | 375,600 |
| 2015/09/28 | 1,109 | 1,121 | 1,087 | 1,097 | -27 | -2.4% | 347,700 |
| 2015/09/25 | 1,123 | 1,126 | 1,098 | 1,124 | +15 | +1.4% | 299,500 |
| 2015/09/24 | 1,140 | 1,140 | 1,107 | 1,109 | -53 | -4.6% | 337,400 |
| 2015/09/18 | 1,178 | 1,197 | 1,152 | 1,162 | +21 | +1.8% | 670,200 |
| 2015/09/17 | 1,122 | 1,146 | 1,122 | 1,141 | +32 | +2.9% | 186,500 |
| 2015/09/16 | 1,109 | 1,122 | 1,099 | 1,109 | +20 | +1.8% | 179,600 |
2301～
2350
件表示中 / 3692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 | 74,900円 | +10.0% | +45.3% | 4.01% | 14.83倍 | 0.61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 |
| ソディック | 74,100円 | +5.1% | +4.8% | 3.91% | 12.92倍 | 0.44倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| 技研製 | 142,800円 | -11.5% | -31.6% | 3.78% | 21.26倍 | 0.94倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
| ヤマシンフィルタ | 53,200円 | +9.7% | +76.5% | 2.26% | 25.00倍 | 1.72倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| ダイコク電 | 253,600円 | +2.1% | +3.3% | 4.73% | 4.26倍 | 0.80倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
市場注目の銘柄
チャート関連のコラム
