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 |
|---|---|---|---|---|---|---|---|
| 2014/04/15 | 1,240 | 1,260 | 1,240 | 1,247 | +7 | +0.6% | 147,400 |
| 2014/04/14 | 1,270 | 1,271 | 1,239 | 1,240 | -36 | -2.8% | 312,000 |
| 2014/04/11 | 1,270 | 1,289 | 1,269 | 1,276 | -30 | -2.3% | 237,200 |
| 2014/04/10 | 1,328 | 1,339 | 1,303 | 1,306 | -22 | -1.7% | 304,900 |
| 2014/04/09 | 1,338 | 1,341 | 1,307 | 1,328 | -33 | -2.4% | 391,200 |
| 2014/04/08 | 1,380 | 1,398 | 1,354 | 1,361 | -32 | -2.3% | 636,400 |
| 2014/04/07 | 1,389 | 1,423 | 1,379 | 1,393 | +2 | +0.1% | 615,900 |
| 2014/04/04 | 1,357 | 1,397 | 1,357 | 1,391 | +34 | +2.5% | 1,075,300 |
| 2014/04/03 | 1,350 | 1,384 | 1,333 | 1,357 | +36 | +2.7% | 911,700 |
| 2014/04/02 | 1,323 | 1,329 | 1,286 | 1,321 | -7 | -0.5% | 509,100 |
| 2014/04/01 | 1,325 | 1,336 | 1,307 | 1,328 | +15 | +1.1% | 422,300 |
| 2014/03/31 | 1,317 | 1,356 | 1,289 | 1,313 | +24 | +1.9% | 621,500 |
| 2014/03/28 | 1,273 | 1,304 | 1,265 | 1,289 | -10 | -0.8% | 496,600 |
| 2014/03/27 | 1,310 | 1,313 | 1,275 | 1,299 | -34 | -2.6% | 445,500 |
| 2014/03/26 | 1,330 | 1,341 | 1,292 | 1,333 | -6 | -0.4% | 371,600 |
| 2014/03/25 | 1,333 | 1,363 | 1,329 | 1,339 | +5 | +0.4% | 558,100 |
| 2014/03/24 | 1,290 | 1,374 | 1,280 | 1,334 | +74 | +5.9% | 1,004,200 |
| 2014/03/20 | 1,294 | 1,310 | 1,259 | 1,260 | -14 | -1.1% | 355,000 |
| 2014/03/19 | 1,260 | 1,283 | 1,232 | 1,274 | +32 | +2.6% | 280,200 |
| 2014/03/18 | 1,257 | 1,260 | 1,220 | 1,242 | -3 | -0.2% | 449,200 |
| 2014/03/17 | 1,275 | 1,294 | 1,235 | 1,245 | -23 | -1.8% | 502,000 |
| 2014/03/14 | 1,269 | 1,289 | 1,257 | 1,268 | -40 | -3.1% | 340,800 |
| 2014/03/13 | 1,310 | 1,324 | 1,303 | 1,308 | -2 | -0.2% | 150,000 |
| 2014/03/12 | 1,320 | 1,328 | 1,302 | 1,310 | -34 | -2.5% | 245,900 |
| 2014/03/11 | 1,327 | 1,349 | 1,327 | 1,344 | +13 | +1% | 200,200 |
| 2014/03/10 | 1,320 | 1,350 | 1,317 | 1,331 | +15 | +1.1% | 404,700 |
| 2014/03/07 | 1,321 | 1,329 | 1,305 | 1,316 | +14 | +1.1% | 295,200 |
| 2014/03/06 | 1,313 | 1,340 | 1,291 | 1,302 | -2 | -0.2% | 613,500 |
| 2014/03/05 | 1,280 | 1,332 | 1,276 | 1,304 | +57 | +4.6% | 1,045,100 |
| 2014/03/04 | 1,221 | 1,249 | 1,218 | 1,247 | +15 | +1.2% | 150,100 |
| 2014/03/03 | 1,225 | 1,236 | 1,213 | 1,232 | -21 | -1.7% | 330,600 |
| 2014/02/28 | 1,273 | 1,277 | 1,234 | 1,253 | -23 | -1.8% | 424,200 |
| 2014/02/27 | 1,255 | 1,296 | 1,252 | 1,276 | +36 | +2.9% | 586,500 |
| 2014/02/26 | 1,250 | 1,269 | 1,232 | 1,240 | -9 | -0.7% | 512,200 |
| 2014/02/25 | 1,220 | 1,259 | 1,217 | 1,249 | +44 | +3.7% | 720,500 |
| 2014/02/24 | 1,189 | 1,215 | 1,161 | 1,205 | +21 | +1.8% | 284,200 |
| 2014/02/21 | 1,176 | 1,187 | 1,166 | 1,184 | +23 | +2% | 121,700 |
| 2014/02/20 | 1,181 | 1,190 | 1,153 | 1,161 | -20 | -1.7% | 239,200 |
| 2014/02/19 | 1,171 | 1,191 | 1,162 | 1,181 | +13 | +1.1% | 320,200 |
| 2014/02/18 | 1,144 | 1,176 | 1,144 | 1,168 | +33 | +2.9% | 357,900 |
| 2014/02/17 | 1,142 | 1,145 | 1,121 | 1,135 | -11 | -1% | 345,500 |
| 2014/02/14 | 1,152 | 1,172 | 1,130 | 1,146 | -2 | -0.2% | 333,000 |
| 2014/02/13 | 1,152 | 1,153 | 1,135 | 1,148 | -4 | -0.3% | 223,000 |
| 2014/02/12 | 1,120 | 1,153 | 1,116 | 1,152 | +39 | +3.5% | 240,800 |
| 2014/02/10 | 1,070 | 1,118 | 1,059 | 1,113 | +36 | +3.3% | 351,500 |
| 2014/02/07 | 1,065 | 1,081 | 1,057 | 1,077 | +39 | +3.8% | 161,300 |
| 2014/02/06 | 1,028 | 1,052 | 1,018 | 1,038 | +1 | +0.1% | 183,800 |
| 2014/02/05 | 1,034 | 1,064 | 1,017 | 1,037 | +4 | +0.4% | 187,400 |
| 2014/02/04 | 1,032 | 1,052 | 1,022 | 1,033 | -54 | -5% | 366,000 |
| 2014/02/03 | 1,095 | 1,103 | 1,080 | 1,087 | -14 | -1.3% | 153,500 |
2701～
2750
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
