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 |
|---|---|---|---|---|---|---|---|
| 2016/02/15 | 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 |
| 2016/01/18 | 1,149 | 1,166 | 1,140 | 1,163 | -8 | -0.7% | 376,400 |
| 2016/01/15 | 1,188 | 1,205 | 1,164 | 1,171 | -12 | -1% | 366,700 |
| 2016/01/14 | 1,181 | 1,188 | 1,159 | 1,183 | -25 | -2.1% | 281,900 |
| 2016/01/13 | 1,193 | 1,223 | 1,190 | 1,208 | +17 | +1.4% | 319,600 |
| 2016/01/12 | 1,204 | 1,226 | 1,191 | 1,191 | -30 | -2.5% | 202,400 |
| 2016/01/08 | 1,222 | 1,259 | 1,216 | 1,221 | -13 | -1.1% | 515,800 |
| 2016/01/07 | 1,250 | 1,260 | 1,231 | 1,234 | -26 | -2.1% | 243,200 |
| 2016/01/06 | 1,308 | 1,316 | 1,256 | 1,260 | -46 | -3.5% | 293,400 |
| 2016/01/05 | 1,299 | 1,325 | 1,282 | 1,306 | +1 | +0.1% | 406,800 |
| 2016/01/04 | 1,300 | 1,341 | 1,294 | 1,305 | +2 | +0.2% | 560,000 |
| 2015/12/30 | 1,320 | 1,327 | 1,291 | 1,303 | -19 | -1.4% | 365,500 |
| 2015/12/29 | 1,299 | 1,324 | 1,287 | 1,322 | +5 | +0.4% | 252,000 |
| 2015/12/28 | 1,305 | 1,330 | 1,298 | 1,317 | +16 | +1.2% | 221,400 |
| 2015/12/25 | 1,335 | 1,335 | 1,294 | 1,301 | -19 | -1.4% | 236,000 |
| 2015/12/24 | 1,340 | 1,341 | 1,318 | 1,320 | -3 | -0.2% | 299,500 |
| 2015/12/22 | 1,357 | 1,357 | 1,321 | 1,323 | -34 | -2.5% | 311,700 |
| 2015/12/21 | 1,358 | 1,363 | 1,331 | 1,357 | -18 | -1.3% | 281,600 |
| 2015/12/18 | 1,401 | 1,427 | 1,375 | 1,375 | -30 | -2.1% | 377,700 |
| 2015/12/17 | 1,392 | 1,422 | 1,386 | 1,405 | +35 | +2.6% | 361,800 |
| 2015/12/16 | 1,363 | 1,392 | 1,361 | 1,370 | +15 | +1.1% | 261,900 |
| 2015/12/15 | 1,366 | 1,374 | 1,350 | 1,355 | -19 | -1.4% | 259,100 |
| 2015/12/14 | 1,368 | 1,380 | 1,354 | 1,374 | -34 | -2.4% | 190,700 |
| 2015/12/11 | 1,384 | 1,430 | 1,384 | 1,408 | +17 | +1.2% | 341,200 |
| 2015/12/10 | 1,404 | 1,415 | 1,388 | 1,391 | -31 | -2.2% | 214,100 |
| 2015/12/09 | 1,428 | 1,449 | 1,416 | 1,422 | -21 | -1.5% | 242,400 |
| 2015/12/08 | 1,464 | 1,467 | 1,437 | 1,443 | -31 | -2.1% | 197,800 |
| 2015/12/07 | 1,480 | 1,483 | 1,463 | 1,474 | +18 | +1.2% | 264,900 |
| 2015/12/04 | 1,454 | 1,477 | 1,436 | 1,456 | -16 | -1.1% | 735,000 |
| 2015/12/03 | 1,465 | 1,477 | 1,452 | 1,472 | +4 | +0.3% | 331,000 |
| 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 |
2301～
2350
件表示中 / 3740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 | 72,500円 | +3.6% | -15.3% | 4.14% | 16.34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 |
| 技研製 | 138,500円 | -11.5% | -31.6% | 3.90% | 29.07倍 | 0.90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 |
| 木村工機 | 992,000円 | +5.4% | +2.5% | 1.41% | 13.52倍 | 3.00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 |
| ＧＣジョイコＨ | 248,800円 | -26.2% | -46.7% | 4.02% | 9.97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 |
| 日本ドライ | 504,000円 | +1.4% | +3.1% | 1.79% | 8.44倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
