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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,641 | 1,644 | 1,561 | 1,568 | -47 | -2.9% | 391,200 |
| 2014/06/26 | 1,621 | 1,631 | 1,607 | 1,615 | -7 | -0.4% | 272,800 |
| 2014/06/25 | 1,608 | 1,625 | 1,600 | 1,622 | -5 | -0.3% | 363,300 |
| 2014/06/24 | 1,605 | 1,628 | 1,588 | 1,627 | +18 | +1.1% | 528,700 |
| 2014/06/23 | 1,656 | 1,656 | 1,607 | 1,609 | -42 | -2.5% | 507,200 |
| 2014/06/20 | 1,651 | 1,662 | 1,634 | 1,651 | -25 | -1.5% | 491,700 |
| 2014/06/19 | 1,674 | 1,680 | 1,643 | 1,676 | +6 | +0.4% | 320,400 |
| 2014/06/18 | 1,647 | 1,681 | 1,633 | 1,670 | +24 | +1.5% | 386,300 |
| 2014/06/17 | 1,638 | 1,666 | 1,638 | 1,646 | -5 | -0.3% | 270,100 |
| 2014/06/16 | 1,662 | 1,666 | 1,640 | 1,651 | -33 | -2% | 345,400 |
| 2014/06/13 | 1,655 | 1,687 | 1,651 | 1,684 | +17 | +1% | 309,900 |
| 2014/06/12 | 1,650 | 1,667 | 1,637 | 1,667 | -2 | -0.1% | 271,200 |
| 2014/06/11 | 1,666 | 1,688 | 1,647 | 1,669 | -2 | -0.1% | 496,100 |
| 2014/06/10 | 1,708 | 1,708 | 1,647 | 1,671 | +1 | +0.1% | 620,800 |
| 2014/06/09 | 1,702 | 1,710 | 1,656 | 1,670 | -38 | -2.2% | 647,400 |
| 2014/06/06 | 1,730 | 1,730 | 1,697 | 1,708 | -9 | -0.5% | 241,700 |
| 2014/06/05 | 1,734 | 1,734 | 1,701 | 1,717 | +7 | +0.4% | 430,400 |
| 2014/06/04 | 1,739 | 1,739 | 1,691 | 1,710 | -30 | -1.7% | 482,100 |
| 2014/06/03 | 1,718 | 1,749 | 1,715 | 1,740 | +47 | +2.8% | 907,400 |
| 2014/06/02 | 1,647 | 1,717 | 1,647 | 1,693 | +49 | +3% | 740,300 |
| 2014/05/30 | 1,680 | 1,685 | 1,640 | 1,644 | -31 | -1.9% | 612,800 |
| 2014/05/29 | 1,635 | 1,729 | 1,635 | 1,675 | +52 | +3.2% | 1,299,200 |
| 2014/05/28 | 1,558 | 1,636 | 1,543 | 1,623 | +67 | +4.3% | 880,800 |
| 2014/05/27 | 1,569 | 1,580 | 1,549 | 1,556 | +5 | +0.3% | 513,500 |
| 2014/05/26 | 1,566 | 1,569 | 1,541 | 1,551 | -19 | -1.2% | 575,900 |
| 2014/05/23 | 1,552 | 1,580 | 1,533 | 1,570 | -7 | -0.4% | 901,200 |
| 2014/05/22 | 1,570 | 1,594 | 1,555 | 1,577 | -7 | -0.4% | 815,500 |
| 2014/05/21 | 1,596 | 1,614 | 1,572 | 1,584 | -18 | -1.1% | 972,000 |
| 2014/05/20 | 1,585 | 1,629 | 1,572 | 1,602 | +1 | +0.1% | 828,100 |
| 2014/05/19 | 1,569 | 1,644 | 1,568 | 1,601 | +35 | +2.2% | 1,802,100 |
| 2014/05/16 | 1,564 | 1,578 | 1,535 | 1,566 | -19 | -1.2% | 1,286,800 |
| 2014/05/15 | 1,546 | 1,613 | 1,512 | 1,585 | +229 | +16.9% | 3,224,100 |
| 2014/05/14 | 1,327 | 1,383 | 1,299 | 1,356 | +20 | +1.5% | 621,200 |
| 2014/05/13 | 1,350 | 1,386 | 1,326 | 1,336 | +9 | +0.7% | 598,900 |
| 2014/05/12 | 1,342 | 1,348 | 1,312 | 1,327 | -32 | -2.4% | 374,900 |
| 2014/05/09 | 1,347 | 1,366 | 1,337 | 1,359 | +12 | +0.9% | 329,100 |
| 2014/05/08 | 1,362 | 1,362 | 1,342 | 1,347 | -15 | -1.1% | 300,400 |
| 2014/05/07 | 1,366 | 1,375 | 1,349 | 1,362 | -35 | -2.5% | 365,500 |
| 2014/05/02 | 1,430 | 1,456 | 1,366 | 1,397 | +8 | +0.6% | 677,100 |
| 2014/05/01 | 1,382 | 1,392 | 1,366 | 1,389 | +7 | +0.5% | 336,900 |
| 2014/04/30 | 1,385 | 1,413 | 1,366 | 1,382 | ±0 | ±0% | 467,500 |
| 2014/04/28 | 1,407 | 1,420 | 1,376 | 1,382 | -30 | -2.1% | 450,900 |
| 2014/04/25 | 1,380 | 1,428 | 1,373 | 1,412 | +92 | +7% | 1,163,200 |
| 2014/04/24 | 1,328 | 1,346 | 1,311 | 1,320 | -17 | -1.3% | 390,000 |
| 2014/04/23 | 1,334 | 1,341 | 1,324 | 1,337 | -4 | -0.3% | 165,100 |
| 2014/04/22 | 1,363 | 1,382 | 1,339 | 1,341 | -11 | -0.8% | 270,500 |
| 2014/04/21 | 1,347 | 1,377 | 1,343 | 1,352 | +6 | +0.4% | 254,400 |
| 2014/04/18 | 1,349 | 1,354 | 1,326 | 1,346 | +11 | +0.8% | 319,700 |
| 2014/04/17 | 1,363 | 1,407 | 1,325 | 1,335 | -26 | -1.9% | 1,430,600 |
| 2014/04/16 | 1,294 | 1,380 | 1,294 | 1,361 | +114 | +9.1% | 1,046,400 |
2651～
2700
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
