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 |
|---|---|---|---|---|---|---|---|
| 2015/07/02 | 1,385 | 1,398 | 1,379 | 1,393 | +23 | +1.7% | 181,600 |
| 2015/07/01 | 1,379 | 1,389 | 1,370 | 1,370 | -9 | -0.7% | 206,600 |
| 2015/06/30 | 1,374 | 1,383 | 1,370 | 1,379 | -6 | -0.4% | 224,800 |
| 2015/06/29 | 1,380 | 1,398 | 1,370 | 1,385 | -38 | -2.7% | 337,800 |
| 2015/06/26 | 1,440 | 1,440 | 1,413 | 1,423 | +2 | +0.1% | 343,200 |
| 2015/06/25 | 1,429 | 1,431 | 1,415 | 1,421 | -19 | -1.3% | 195,800 |
| 2015/06/24 | 1,426 | 1,446 | 1,416 | 1,440 | +19 | +1.3% | 314,800 |
| 2015/06/23 | 1,416 | 1,426 | 1,403 | 1,421 | +2 | +0.1% | 361,200 |
| 2015/06/22 | 1,405 | 1,419 | 1,394 | 1,419 | +4 | +0.3% | 256,800 |
| 2015/06/19 | 1,429 | 1,430 | 1,404 | 1,415 | -5 | -0.4% | 466,300 |
| 2015/06/18 | 1,450 | 1,457 | 1,418 | 1,420 | -30 | -2.1% | 803,800 |
| 2015/06/17 | 1,440 | 1,454 | 1,430 | 1,450 | -7 | -0.5% | 668,200 |
| 2015/06/16 | 1,456 | 1,465 | 1,440 | 1,457 | ±0 | ±0% | 633,300 |
| 2015/06/15 | 1,419 | 1,461 | 1,419 | 1,457 | +20 | +1.4% | 568,700 |
| 2015/06/12 | 1,446 | 1,446 | 1,423 | 1,437 | -5 | -0.3% | 389,100 |
| 2015/06/11 | 1,411 | 1,443 | 1,411 | 1,442 | +16 | +1.1% | 525,300 |
| 2015/06/10 | 1,414 | 1,433 | 1,402 | 1,426 | +8 | +0.6% | 486,000 |
| 2015/06/09 | 1,425 | 1,434 | 1,412 | 1,418 | -37 | -2.5% | 681,800 |
| 2015/06/08 | 1,470 | 1,474 | 1,449 | 1,455 | -14 | -1% | 375,900 |
| 2015/06/05 | 1,440 | 1,470 | 1,434 | 1,469 | +32 | +2.2% | 1,172,700 |
| 2015/06/04 | 1,440 | 1,464 | 1,425 | 1,437 | +41 | +2.9% | 1,359,600 |
| 2015/06/03 | 1,405 | 1,410 | 1,374 | 1,396 | -29 | -2% | 597,900 |
| 2015/06/02 | 1,430 | 1,434 | 1,401 | 1,425 | ±0 | ±0% | 965,800 |
| 2015/06/01 | 1,398 | 1,437 | 1,398 | 1,425 | +25 | +1.8% | 946,300 |
| 2015/05/29 | 1,400 | 1,430 | 1,367 | 1,400 | +30 | +2.2% | 1,206,700 |
| 2015/05/28 | 1,395 | 1,397 | 1,365 | 1,370 | -13 | -0.9% | 731,300 |
| 2015/05/27 | 1,345 | 1,385 | 1,335 | 1,383 | +31 | +2.3% | 747,300 |
| 2015/05/26 | 1,337 | 1,363 | 1,332 | 1,352 | +28 | +2.1% | 1,261,800 |
| 2015/05/25 | 1,311 | 1,326 | 1,311 | 1,324 | +13 | +1% | 838,600 |
| 2015/05/22 | 1,300 | 1,312 | 1,299 | 1,311 | +12 | +0.9% | 549,700 |
| 2015/05/21 | 1,305 | 1,315 | 1,298 | 1,299 | -4 | -0.3% | 748,800 |
| 2015/05/20 | 1,300 | 1,307 | 1,296 | 1,303 | +5 | +0.4% | 562,200 |
| 2015/05/19 | 1,299 | 1,304 | 1,288 | 1,298 | -3 | -0.2% | 696,100 |
| 2015/05/18 | 1,291 | 1,304 | 1,284 | 1,301 | +17 | +1.3% | 903,300 |
| 2015/05/15 | 1,310 | 1,313 | 1,276 | 1,284 | -6 | -0.5% | 1,815,500 |
| 2015/05/14 | 1,331 | 1,331 | 1,275 | 1,290 | -231 | -15.2% | 4,796,400 |
| 2015/05/13 | 1,526 | 1,534 | 1,508 | 1,521 | -5 | -0.3% | 335,800 |
| 2015/05/12 | 1,522 | 1,529 | 1,513 | 1,526 | +2 | +0.1% | 228,400 |
| 2015/05/11 | 1,517 | 1,553 | 1,512 | 1,524 | +28 | +1.9% | 424,400 |
| 2015/05/08 | 1,495 | 1,512 | 1,490 | 1,496 | +10 | +0.7% | 365,800 |
| 2015/05/07 | 1,484 | 1,524 | 1,484 | 1,486 | -16 | -1.1% | 533,300 |
| 2015/05/01 | 1,480 | 1,522 | 1,480 | 1,502 | +25 | +1.7% | 776,300 |
| 2015/04/30 | 1,451 | 1,484 | 1,443 | 1,477 | +7 | +0.5% | 548,800 |
| 2015/04/28 | 1,470 | 1,485 | 1,457 | 1,470 | +3 | +0.2% | 478,600 |
| 2015/04/27 | 1,457 | 1,467 | 1,435 | 1,467 | +13 | +0.9% | 300,700 |
| 2015/04/24 | 1,438 | 1,459 | 1,438 | 1,454 | +5 | +0.3% | 316,900 |
| 2015/04/23 | 1,432 | 1,467 | 1,432 | 1,449 | +11 | +0.8% | 505,700 |
| 2015/04/22 | 1,427 | 1,445 | 1,421 | 1,438 | +12 | +0.8% | 454,600 |
| 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 |
2451～
2500
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
