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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 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 |
| 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 |
2451～
2500
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
