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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 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 |
| 2015/02/09 | 1,245 | 1,299 | 1,245 | 1,299 | +61 | +4.9% | 821,200 |
| 2015/02/06 | 1,250 | 1,250 | 1,232 | 1,238 | +13 | +1.1% | 160,600 |
| 2015/02/05 | 1,251 | 1,255 | 1,224 | 1,225 | -25 | -2% | 259,400 |
| 2015/02/04 | 1,233 | 1,256 | 1,233 | 1,250 | +32 | +2.6% | 358,400 |
| 2015/02/03 | 1,213 | 1,242 | 1,212 | 1,218 | +14 | +1.2% | 463,600 |
| 2015/02/02 | 1,222 | 1,222 | 1,197 | 1,204 | -5 | -0.4% | 214,900 |
| 2015/01/30 | 1,200 | 1,219 | 1,196 | 1,209 | +17 | +1.4% | 265,300 |
| 2015/01/29 | 1,186 | 1,209 | 1,186 | 1,192 | -16 | -1.3% | 217,700 |
| 2015/01/28 | 1,183 | 1,213 | 1,181 | 1,208 | -2 | -0.2% | 262,800 |
| 2015/01/27 | 1,216 | 1,221 | 1,203 | 1,210 | +13 | +1.1% | 344,900 |
| 2015/01/26 | 1,180 | 1,201 | 1,175 | 1,197 | +20 | +1.7% | 234,400 |
| 2015/01/23 | 1,184 | 1,184 | 1,171 | 1,177 | +3 | +0.3% | 336,200 |
| 2015/01/22 | 1,172 | 1,177 | 1,164 | 1,174 | -4 | -0.3% | 516,500 |
| 2015/01/21 | 1,213 | 1,213 | 1,177 | 1,178 | -41 | -3.4% | 339,200 |
| 2015/01/20 | 1,192 | 1,219 | 1,184 | 1,219 | +32 | +2.7% | 221,700 |
| 2015/01/19 | 1,199 | 1,202 | 1,177 | 1,187 | +8 | +0.7% | 130,000 |
| 2015/01/16 | 1,170 | 1,182 | 1,167 | 1,179 | +3 | +0.3% | 309,200 |
| 2015/01/15 | 1,171 | 1,182 | 1,166 | 1,176 | +4 | +0.3% | 190,700 |
| 2015/01/14 | 1,185 | 1,190 | 1,168 | 1,172 | -23 | -1.9% | 271,800 |
| 2015/01/13 | 1,205 | 1,209 | 1,181 | 1,195 | -20 | -1.6% | 387,200 |
| 2015/01/09 | 1,240 | 1,250 | 1,212 | 1,215 | -14 | -1.1% | 246,900 |
| 2015/01/08 | 1,218 | 1,241 | 1,216 | 1,229 | +13 | +1.1% | 324,800 |
2551～
2600
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 | 81,700円 | +3.6% | -15.3% | 3.67% | 18.41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 | 211,900円 | +13.2% | +0.1% | 2.83% | 12.02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 | 278,900円 | -26.2% | -46.7% | 3.59% | 11.17倍 | 0.67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 | 225,200円 | +20.2% | +169.4% | 2.22% | 18.10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 | 192,900円 | +4.0% | +4.9% | 2.49% | 10.61倍 | 1.13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
