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 |
|---|---|---|---|---|---|---|---|
| 2015/09/11 | 1,087 | 1,114 | 1,087 | 1,109 | +5 | +0.5% | 272,500 |
| 2015/09/10 | 1,090 | 1,115 | 1,082 | 1,104 | +5 | +0.5% | 264,800 |
| 2015/09/09 | 1,084 | 1,101 | 1,072 | 1,099 | +43 | +4.1% | 239,200 |
| 2015/09/08 | 1,041 | 1,092 | 1,041 | 1,056 | +18 | +1.7% | 345,100 |
| 2015/09/07 | 1,026 | 1,063 | 1,016 | 1,038 | -3 | -0.3% | 301,300 |
| 2015/09/04 | 1,078 | 1,080 | 1,032 | 1,041 | -46 | -4.2% | 435,700 |
| 2015/09/03 | 1,074 | 1,097 | 1,067 | 1,087 | +23 | +2.2% | 427,100 |
| 2015/09/02 | 1,067 | 1,090 | 1,059 | 1,064 | -36 | -3.3% | 550,300 |
| 2015/09/01 | 1,132 | 1,133 | 1,100 | 1,100 | -35 | -3.1% | 307,300 |
| 2015/08/31 | 1,160 | 1,163 | 1,127 | 1,135 | -30 | -2.6% | 405,400 |
| 2015/08/28 | 1,136 | 1,189 | 1,136 | 1,165 | +59 | +5.3% | 658,200 |
| 2015/08/27 | 1,150 | 1,162 | 1,103 | 1,106 | +5 | +0.5% | 580,100 |
| 2015/08/26 | 1,158 | 1,158 | 1,086 | 1,101 | +63 | +6.1% | 1,116,100 |
| 2015/08/25 | 1,030 | 1,124 | 1,025 | 1,038 | -88 | -7.8% | 995,800 |
| 2015/08/24 | 1,144 | 1,157 | 1,124 | 1,126 | -46 | -3.9% | 388,300 |
| 2015/08/21 | 1,186 | 1,193 | 1,171 | 1,172 | -33 | -2.7% | 322,100 |
| 2015/08/20 | 1,211 | 1,222 | 1,196 | 1,205 | -11 | -0.9% | 372,500 |
| 2015/08/19 | 1,220 | 1,235 | 1,214 | 1,216 | -8 | -0.7% | 185,600 |
| 2015/08/18 | 1,215 | 1,233 | 1,215 | 1,224 | +9 | +0.7% | 209,000 |
| 2015/08/17 | 1,219 | 1,230 | 1,212 | 1,215 | -3 | -0.2% | 193,900 |
| 2015/08/14 | 1,230 | 1,231 | 1,214 | 1,218 | -19 | -1.5% | 202,700 |
| 2015/08/13 | 1,230 | 1,258 | 1,227 | 1,237 | +3 | +0.2% | 246,900 |
| 2015/08/12 | 1,250 | 1,259 | 1,230 | 1,234 | -30 | -2.4% | 276,900 |
| 2015/08/11 | 1,245 | 1,267 | 1,245 | 1,264 | +22 | +1.8% | 517,200 |
| 2015/08/10 | 1,261 | 1,261 | 1,232 | 1,242 | -19 | -1.5% | 302,600 |
| 2015/08/07 | 1,250 | 1,269 | 1,241 | 1,261 | +8 | +0.6% | 363,700 |
| 2015/08/06 | 1,245 | 1,268 | 1,238 | 1,253 | +13 | +1% | 337,500 |
| 2015/08/05 | 1,216 | 1,250 | 1,213 | 1,240 | +15 | +1.2% | 365,300 |
| 2015/08/04 | 1,216 | 1,230 | 1,202 | 1,225 | +9 | +0.7% | 351,800 |
| 2015/08/03 | 1,248 | 1,256 | 1,212 | 1,216 | +28 | +2.4% | 407,300 |
| 2015/07/31 | 1,180 | 1,191 | 1,171 | 1,188 | +1 | +0.1% | 336,600 |
| 2015/07/30 | 1,177 | 1,195 | 1,169 | 1,187 | +18 | +1.5% | 450,500 |
| 2015/07/29 | 1,209 | 1,210 | 1,164 | 1,169 | -26 | -2.2% | 806,700 |
| 2015/07/28 | 1,200 | 1,209 | 1,184 | 1,195 | -15 | -1.2% | 739,300 |
| 2015/07/27 | 1,223 | 1,223 | 1,201 | 1,210 | -18 | -1.5% | 829,000 |
| 2015/07/24 | 1,271 | 1,275 | 1,219 | 1,228 | -42 | -3.3% | 961,800 |
| 2015/07/23 | 1,296 | 1,296 | 1,263 | 1,270 | -38 | -2.9% | 579,600 |
| 2015/07/22 | 1,300 | 1,315 | 1,294 | 1,308 | +1 | +0.1% | 305,400 |
| 2015/07/21 | 1,308 | 1,319 | 1,292 | 1,307 | ±0 | ±0% | 391,700 |
| 2015/07/17 | 1,304 | 1,316 | 1,299 | 1,307 | +3 | +0.2% | 210,400 |
| 2015/07/16 | 1,313 | 1,315 | 1,291 | 1,304 | -1 | -0.1% | 195,100 |
| 2015/07/15 | 1,320 | 1,322 | 1,296 | 1,305 | -13 | -1% | 201,000 |
| 2015/07/14 | 1,304 | 1,324 | 1,298 | 1,318 | +31 | +2.4% | 165,200 |
| 2015/07/13 | 1,293 | 1,307 | 1,282 | 1,287 | +1 | +0.1% | 283,900 |
| 2015/07/10 | 1,280 | 1,299 | 1,257 | 1,286 | +3 | +0.2% | 358,300 |
| 2015/07/09 | 1,263 | 1,285 | 1,230 | 1,283 | -18 | -1.4% | 525,500 |
| 2015/07/08 | 1,350 | 1,352 | 1,301 | 1,301 | -49 | -3.6% | 402,200 |
| 2015/07/07 | 1,360 | 1,371 | 1,348 | 1,350 | -2 | -0.1% | 209,800 |
| 2015/07/06 | 1,366 | 1,379 | 1,351 | 1,352 | -42 | -3% | 243,500 |
| 2015/07/03 | 1,398 | 1,400 | 1,379 | 1,394 | +1 | +0.1% | 271,700 |
2401～
2450
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
