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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 1,510 | 1,519 | 1,482 | 1,513 | +11 | +0.7% | 254,400 |
| 2014/09/05 | 1,529 | 1,529 | 1,496 | 1,502 | -21 | -1.4% | 293,300 |
| 2014/09/04 | 1,518 | 1,531 | 1,508 | 1,523 | +17 | +1.1% | 412,300 |
| 2014/09/03 | 1,489 | 1,511 | 1,478 | 1,506 | +24 | +1.6% | 365,100 |
| 2014/09/02 | 1,468 | 1,491 | 1,462 | 1,482 | +18 | +1.2% | 274,800 |
| 2014/09/01 | 1,463 | 1,475 | 1,456 | 1,464 | +4 | +0.3% | 206,500 |
| 2014/08/29 | 1,461 | 1,472 | 1,456 | 1,460 | -16 | -1.1% | 187,300 |
| 2014/08/28 | 1,478 | 1,480 | 1,466 | 1,476 | -6 | -0.4% | 206,700 |
| 2014/08/27 | 1,480 | 1,497 | 1,474 | 1,482 | -19 | -1.3% | 373,500 |
| 2014/08/26 | 1,519 | 1,523 | 1,495 | 1,501 | -20 | -1.3% | 176,600 |
| 2014/08/25 | 1,500 | 1,523 | 1,493 | 1,521 | +12 | +0.8% | 191,300 |
| 2014/08/22 | 1,539 | 1,546 | 1,502 | 1,509 | -25 | -1.6% | 212,500 |
| 2014/08/21 | 1,543 | 1,546 | 1,523 | 1,534 | -9 | -0.6% | 240,600 |
| 2014/08/20 | 1,542 | 1,558 | 1,530 | 1,543 | +20 | +1.3% | 319,600 |
| 2014/08/19 | 1,552 | 1,554 | 1,516 | 1,523 | -7 | -0.5% | 328,100 |
| 2014/08/18 | 1,537 | 1,552 | 1,524 | 1,530 | -15 | -1% | 257,800 |
| 2014/08/15 | 1,529 | 1,563 | 1,526 | 1,545 | +35 | +2.3% | 475,200 |
| 2014/08/14 | 1,479 | 1,511 | 1,479 | 1,510 | +31 | +2.1% | 262,500 |
| 2014/08/13 | 1,472 | 1,486 | 1,467 | 1,479 | -3 | -0.2% | 222,400 |
| 2014/08/12 | 1,492 | 1,502 | 1,473 | 1,482 | -25 | -1.7% | 261,800 |
| 2014/08/11 | 1,462 | 1,524 | 1,454 | 1,507 | +68 | +4.7% | 612,600 |
| 2014/08/08 | 1,480 | 1,488 | 1,431 | 1,439 | -46 | -3.1% | 282,100 |
| 2014/08/07 | 1,475 | 1,491 | 1,462 | 1,485 | +8 | +0.5% | 264,500 |
| 2014/08/06 | 1,502 | 1,504 | 1,468 | 1,477 | -32 | -2.1% | 376,100 |
| 2014/08/05 | 1,577 | 1,580 | 1,503 | 1,509 | -80 | -5% | 858,400 |
| 2014/08/04 | 1,554 | 1,614 | 1,547 | 1,589 | +85 | +5.7% | 1,180,800 |
| 2014/08/01 | 1,501 | 1,513 | 1,483 | 1,504 | -9 | -0.6% | 479,100 |
| 2014/07/31 | 1,530 | 1,534 | 1,508 | 1,513 | -7 | -0.5% | 379,000 |
| 2014/07/30 | 1,543 | 1,554 | 1,503 | 1,520 | -28 | -1.8% | 691,900 |
| 2014/07/29 | 1,565 | 1,574 | 1,543 | 1,548 | -19 | -1.2% | 361,800 |
| 2014/07/28 | 1,580 | 1,591 | 1,561 | 1,567 | -12 | -0.8% | 198,000 |
| 2014/07/25 | 1,598 | 1,598 | 1,576 | 1,579 | ±0 | ±0% | 243,000 |
| 2014/07/24 | 1,574 | 1,586 | 1,561 | 1,579 | +24 | +1.5% | 279,600 |
| 2014/07/23 | 1,573 | 1,609 | 1,553 | 1,555 | -17 | -1.1% | 452,300 |
| 2014/07/22 | 1,575 | 1,585 | 1,569 | 1,572 | -9 | -0.6% | 296,700 |
| 2014/07/18 | 1,604 | 1,605 | 1,572 | 1,581 | -34 | -2.1% | 349,500 |
| 2014/07/17 | 1,657 | 1,660 | 1,606 | 1,615 | -30 | -1.8% | 371,000 |
| 2014/07/16 | 1,614 | 1,653 | 1,614 | 1,645 | +15 | +0.9% | 260,000 |
| 2014/07/15 | 1,627 | 1,633 | 1,608 | 1,630 | +1 | +0.1% | 379,400 |
| 2014/07/14 | 1,628 | 1,630 | 1,603 | 1,629 | -17 | -1% | 265,400 |
| 2014/07/11 | 1,650 | 1,658 | 1,623 | 1,646 | -2 | -0.1% | 376,000 |
| 2014/07/10 | 1,631 | 1,695 | 1,627 | 1,648 | +34 | +2.1% | 1,348,600 |
| 2014/07/09 | 1,582 | 1,621 | 1,577 | 1,614 | +11 | +0.7% | 546,300 |
| 2014/07/08 | 1,582 | 1,613 | 1,556 | 1,603 | +31 | +2% | 561,000 |
| 2014/07/07 | 1,575 | 1,589 | 1,536 | 1,572 | +2 | +0.1% | 947,000 |
| 2014/07/04 | 1,624 | 1,632 | 1,562 | 1,570 | -53 | -3.3% | 749,900 |
| 2014/07/03 | 1,629 | 1,640 | 1,614 | 1,623 | -5 | -0.3% | 164,300 |
| 2014/07/02 | 1,658 | 1,666 | 1,625 | 1,628 | -19 | -1.2% | 203,400 |
| 2014/07/01 | 1,625 | 1,658 | 1,624 | 1,647 | +40 | +2.5% | 342,300 |
| 2014/06/30 | 1,562 | 1,611 | 1,544 | 1,607 | +39 | +2.5% | 549,400 |
2601～
2650
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
