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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,258 | 1,285 | 1,241 | 1,281 | +30 | +2.4% | 708,100 |
| 2014/11/20 | 1,253 | 1,257 | 1,238 | 1,251 | +11 | +0.9% | 413,100 |
| 2014/11/19 | 1,254 | 1,256 | 1,232 | 1,240 | -1 | -0.1% | 703,700 |
| 2014/11/18 | 1,231 | 1,241 | 1,211 | 1,241 | +12 | +1% | 796,300 |
| 2014/11/17 | 1,300 | 1,301 | 1,222 | 1,229 | -77 | -5.9% | 1,556,300 |
| 2014/11/14 | 1,310 | 1,315 | 1,295 | 1,306 | +11 | +0.8% | 506,000 |
| 2014/11/13 | 1,271 | 1,310 | 1,265 | 1,295 | +33 | +2.6% | 707,100 |
| 2014/11/12 | 1,280 | 1,287 | 1,260 | 1,262 | -5 | -0.4% | 472,500 |
| 2014/11/11 | 1,253 | 1,268 | 1,252 | 1,267 | +14 | +1.1% | 436,300 |
| 2014/11/10 | 1,261 | 1,271 | 1,252 | 1,253 | -31 | -2.4% | 737,600 |
| 2014/11/07 | 1,286 | 1,289 | 1,277 | 1,284 | ±0 | ±0% | 315,400 |
| 2014/11/06 | 1,285 | 1,303 | 1,275 | 1,284 | +4 | +0.3% | 421,700 |
| 2014/11/05 | 1,290 | 1,307 | 1,275 | 1,280 | -22 | -1.7% | 600,500 |
| 2014/11/04 | 1,331 | 1,335 | 1,257 | 1,302 | -29 | -2.2% | 1,819,000 |
| 2014/10/31 | 1,315 | 1,353 | 1,303 | 1,331 | +40 | +3.1% | 473,000 |
| 2014/10/30 | 1,315 | 1,335 | 1,286 | 1,291 | -11 | -0.8% | 661,800 |
| 2014/10/29 | 1,280 | 1,320 | 1,275 | 1,302 | +35 | +2.8% | 499,500 |
| 2014/10/28 | 1,271 | 1,282 | 1,256 | 1,267 | -18 | -1.4% | 404,300 |
| 2014/10/27 | 1,295 | 1,307 | 1,266 | 1,285 | -6 | -0.5% | 402,800 |
| 2014/10/24 | 1,315 | 1,316 | 1,284 | 1,291 | ±0 | ±0% | 374,300 |
| 2014/10/23 | 1,278 | 1,305 | 1,270 | 1,291 | +10 | +0.8% | 612,400 |
| 2014/10/22 | 1,317 | 1,321 | 1,268 | 1,281 | -17 | -1.3% | 1,004,400 |
| 2014/10/21 | 1,335 | 1,335 | 1,297 | 1,298 | -38 | -2.8% | 346,000 |
| 2014/10/20 | 1,339 | 1,355 | 1,322 | 1,336 | +52 | +4% | 279,000 |
| 2014/10/17 | 1,293 | 1,316 | 1,282 | 1,284 | -8 | -0.6% | 259,800 |
| 2014/10/16 | 1,300 | 1,306 | 1,289 | 1,292 | -28 | -2.1% | 370,900 |
| 2014/10/15 | 1,322 | 1,337 | 1,309 | 1,320 | -2 | -0.2% | 316,100 |
| 2014/10/14 | 1,324 | 1,339 | 1,317 | 1,322 | -45 | -3.3% | 425,900 |
| 2014/10/10 | 1,384 | 1,388 | 1,360 | 1,367 | -36 | -2.6% | 499,300 |
| 2014/10/09 | 1,435 | 1,454 | 1,403 | 1,403 | -30 | -2.1% | 389,200 |
| 2014/10/08 | 1,450 | 1,474 | 1,430 | 1,433 | -31 | -2.1% | 727,000 |
| 2014/10/07 | 1,490 | 1,501 | 1,451 | 1,464 | -73 | -4.7% | 1,075,300 |
| 2014/10/06 | 1,550 | 1,553 | 1,530 | 1,537 | +15 | +1% | 434,300 |
| 2014/10/03 | 1,494 | 1,529 | 1,490 | 1,522 | +21 | +1.4% | 274,300 |
| 2014/10/02 | 1,546 | 1,548 | 1,498 | 1,501 | -80 | -5.1% | 497,100 |
| 2014/10/01 | 1,587 | 1,604 | 1,572 | 1,581 | -7 | -0.4% | 612,300 |
| 2014/09/30 | 1,540 | 1,594 | 1,535 | 1,588 | +58 | +3.8% | 981,000 |
| 2014/09/29 | 1,545 | 1,565 | 1,521 | 1,530 | +35 | +2.3% | 901,900 |
| 2014/09/26 | 1,445 | 1,525 | 1,443 | 1,495 | +28 | +1.9% | 1,149,800 |
| 2014/09/25 | 1,464 | 1,472 | 1,451 | 1,467 | +9 | +0.6% | 464,800 |
| 2014/09/24 | 1,450 | 1,470 | 1,450 | 1,458 | +4 | +0.3% | 324,500 |
| 2014/09/22 | 1,465 | 1,465 | 1,443 | 1,454 | -6 | -0.4% | 206,500 |
| 2014/09/19 | 1,452 | 1,460 | 1,438 | 1,460 | +8 | +0.6% | 367,400 |
| 2014/09/18 | 1,475 | 1,476 | 1,450 | 1,452 | -24 | -1.6% | 364,500 |
| 2014/09/17 | 1,469 | 1,497 | 1,468 | 1,476 | +6 | +0.4% | 328,900 |
| 2014/09/16 | 1,450 | 1,473 | 1,450 | 1,470 | +16 | +1.1% | 341,200 |
| 2014/09/12 | 1,460 | 1,476 | 1,447 | 1,454 | -29 | -2% | 586,200 |
| 2014/09/11 | 1,520 | 1,523 | 1,472 | 1,483 | -27 | -1.8% | 293,700 |
| 2014/09/10 | 1,481 | 1,515 | 1,414 | 1,510 | -3 | -0.2% | 605,400 |
| 2014/09/09 | 1,520 | 1,527 | 1,507 | 1,513 | ±0 | ±0% | 166,400 |
2551～
2600
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
