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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,427 | 1,446 | 1,422 | 1,426 | ±0 | ±0% | 189,200 |
| 2015/04/20 | 1,411 | 1,435 | 1,406 | 1,426 | +4 | +0.3% | 336,700 |
| 2015/04/17 | 1,450 | 1,460 | 1,419 | 1,422 | -43 | -2.9% | 739,100 |
| 2015/04/16 | 1,456 | 1,474 | 1,418 | 1,465 | -5 | -0.3% | 572,200 |
| 2015/04/15 | 1,458 | 1,481 | 1,441 | 1,470 | +17 | +1.2% | 635,000 |
| 2015/04/14 | 1,442 | 1,467 | 1,425 | 1,453 | +10 | +0.7% | 386,100 |
| 2015/04/13 | 1,451 | 1,454 | 1,437 | 1,443 | -7 | -0.5% | 337,400 |
| 2015/04/10 | 1,435 | 1,453 | 1,428 | 1,450 | +22 | +1.5% | 641,400 |
| 2015/04/09 | 1,434 | 1,453 | 1,424 | 1,428 | +4 | +0.3% | 453,000 |
| 2015/04/08 | 1,427 | 1,441 | 1,419 | 1,424 | +13 | +0.9% | 435,600 |
| 2015/04/07 | 1,410 | 1,439 | 1,404 | 1,411 | +6 | +0.4% | 502,000 |
| 2015/04/06 | 1,388 | 1,418 | 1,373 | 1,405 | +15 | +1.1% | 405,800 |
| 2015/04/03 | 1,376 | 1,400 | 1,360 | 1,390 | +20 | +1.5% | 354,900 |
| 2015/04/02 | 1,352 | 1,385 | 1,342 | 1,370 | +16 | +1.2% | 398,800 |
| 2015/04/01 | 1,364 | 1,383 | 1,347 | 1,354 | -21 | -1.5% | 501,900 |
| 2015/03/31 | 1,374 | 1,406 | 1,372 | 1,375 | +20 | +1.5% | 464,700 |
| 2015/03/30 | 1,367 | 1,373 | 1,329 | 1,355 | -13 | -1% | 533,100 |
| 2015/03/27 | 1,376 | 1,405 | 1,360 | 1,368 | -24 | -1.7% | 527,800 |
| 2015/03/26 | 1,400 | 1,410 | 1,386 | 1,392 | -22 | -1.6% | 608,700 |
| 2015/03/25 | 1,410 | 1,423 | 1,400 | 1,414 | +1 | +0.1% | 200,500 |
| 2015/03/24 | 1,424 | 1,429 | 1,404 | 1,413 | -15 | -1.1% | 453,400 |
| 2015/03/23 | 1,450 | 1,458 | 1,425 | 1,428 | -11 | -0.8% | 347,400 |
| 2015/03/20 | 1,413 | 1,449 | 1,413 | 1,439 | +27 | +1.9% | 448,600 |
| 2015/03/19 | 1,408 | 1,424 | 1,397 | 1,412 | +2 | +0.1% | 384,800 |
| 2015/03/18 | 1,416 | 1,421 | 1,392 | 1,410 | -6 | -0.4% | 311,900 |
| 2015/03/17 | 1,428 | 1,434 | 1,401 | 1,416 | -6 | -0.4% | 330,200 |
| 2015/03/16 | 1,411 | 1,427 | 1,403 | 1,422 | +19 | +1.4% | 417,300 |
| 2015/03/13 | 1,395 | 1,414 | 1,386 | 1,403 | +22 | +1.6% | 658,900 |
| 2015/03/12 | 1,392 | 1,394 | 1,376 | 1,381 | -8 | -0.6% | 388,900 |
| 2015/03/11 | 1,350 | 1,395 | 1,347 | 1,389 | +30 | +2.2% | 414,500 |
| 2015/03/10 | 1,344 | 1,391 | 1,338 | 1,359 | +23 | +1.7% | 643,400 |
| 2015/03/09 | 1,318 | 1,341 | 1,312 | 1,336 | +7 | +0.5% | 232,200 |
| 2015/03/06 | 1,310 | 1,336 | 1,310 | 1,329 | +13 | +1% | 210,500 |
| 2015/03/05 | 1,320 | 1,329 | 1,312 | 1,316 | -13 | -1% | 224,400 |
| 2015/03/04 | 1,328 | 1,337 | 1,320 | 1,329 | -7 | -0.5% | 174,000 |
| 2015/03/03 | 1,347 | 1,347 | 1,331 | 1,336 | -3 | -0.2% | 236,400 |
| 2015/03/02 | 1,348 | 1,348 | 1,331 | 1,339 | +9 | +0.7% | 172,400 |
| 2015/02/27 | 1,331 | 1,340 | 1,322 | 1,330 | -1 | -0.1% | 228,700 |
| 2015/02/26 | 1,328 | 1,355 | 1,320 | 1,331 | +9 | +0.7% | 548,100 |
| 2015/02/25 | 1,334 | 1,337 | 1,310 | 1,322 | -12 | -0.9% | 384,700 |
| 2015/02/24 | 1,294 | 1,355 | 1,290 | 1,334 | +50 | +3.9% | 862,100 |
| 2015/02/23 | 1,284 | 1,291 | 1,266 | 1,284 | +18 | +1.4% | 399,700 |
| 2015/02/20 | 1,284 | 1,285 | 1,260 | 1,266 | -8 | -0.6% | 451,000 |
| 2015/02/19 | 1,279 | 1,284 | 1,263 | 1,274 | ±0 | ±0% | 227,500 |
| 2015/02/18 | 1,285 | 1,288 | 1,271 | 1,274 | +5 | +0.4% | 283,800 |
| 2015/02/17 | 1,269 | 1,281 | 1,261 | 1,269 | +3 | +0.2% | 328,600 |
| 2015/02/16 | 1,279 | 1,289 | 1,266 | 1,266 | +1 | +0.1% | 292,100 |
| 2015/02/13 | 1,280 | 1,282 | 1,253 | 1,265 | -10 | -0.8% | 280,300 |
| 2015/02/12 | 1,299 | 1,301 | 1,273 | 1,275 | -4 | -0.3% | 551,800 |
| 2015/02/10 | 1,282 | 1,295 | 1,270 | 1,279 | -20 | -1.5% | 399,200 |
2451～
2500
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
