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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 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 |
| 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 |
2351～
2400
件表示中 / 3770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 | 81,600円 | +3.6% | -15.3% | 3.68% | 18.39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 |
| 三精テクノ | 212,200円 | +13.2% | +0.1% | 2.83% | 12.04倍 | 0.86倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| ＧＣジョイコＨ | 281,000円 | -26.2% | -46.7% | 3.56% | 11.25倍 | 0.68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 | 224,900円 | +20.2% | +169.4% | 2.22% | 18.08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 |
| 前沢工 | 195,700円 | +4.0% | +4.9% | 2.45% | 10.76倍 | 1.15倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
市場注目の銘柄
チャート関連のコラム
