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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 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 |
| 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 |
2701～
2750
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
