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 |
|---|---|---|---|---|---|---|---|
| 2014/03/13 | 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 |
| 2014/01/31 | 1,084 | 1,109 | 1,075 | 1,101 | +5 | +0.5% | 274,000 |
| 2014/01/30 | 1,110 | 1,115 | 1,088 | 1,096 | -39 | -3.4% | 227,500 |
| 2014/01/29 | 1,117 | 1,136 | 1,115 | 1,135 | +31 | +2.8% | 115,900 |
| 2014/01/28 | 1,094 | 1,122 | 1,091 | 1,104 | +15 | +1.4% | 218,000 |
| 2014/01/27 | 1,090 | 1,095 | 1,082 | 1,089 | -36 | -3.2% | 206,100 |
| 2014/01/24 | 1,135 | 1,139 | 1,115 | 1,125 | -20 | -1.7% | 295,500 |
| 2014/01/23 | 1,158 | 1,158 | 1,143 | 1,145 | -16 | -1.4% | 153,900 |
| 2014/01/22 | 1,153 | 1,165 | 1,146 | 1,161 | +8 | +0.7% | 164,400 |
| 2014/01/21 | 1,156 | 1,160 | 1,142 | 1,153 | +2 | +0.2% | 181,200 |
| 2014/01/20 | 1,130 | 1,156 | 1,128 | 1,151 | +30 | +2.7% | 387,300 |
| 2014/01/17 | 1,111 | 1,127 | 1,109 | 1,121 | +5 | +0.4% | 268,900 |
| 2014/01/16 | 1,125 | 1,134 | 1,112 | 1,116 | -5 | -0.4% | 386,400 |
| 2014/01/15 | 1,126 | 1,129 | 1,111 | 1,121 | +12 | +1.1% | 259,700 |
| 2014/01/14 | 1,105 | 1,120 | 1,099 | 1,109 | -19 | -1.7% | 324,600 |
| 2014/01/10 | 1,120 | 1,130 | 1,098 | 1,128 | -4 | -0.4% | 322,600 |
| 2014/01/09 | 1,129 | 1,140 | 1,105 | 1,132 | +2 | +0.2% | 316,700 |
| 2014/01/08 | 1,092 | 1,132 | 1,071 | 1,130 | +56 | +5.2% | 426,800 |
| 2014/01/07 | 1,074 | 1,081 | 1,070 | 1,074 | -2 | -0.2% | 133,000 |
| 2014/01/06 | 1,079 | 1,085 | 1,069 | 1,076 | -5 | -0.5% | 146,700 |
| 2013/12/30 | 1,080 | 1,084 | 1,061 | 1,081 | +14 | +1.3% | 238,100 |
| 2013/12/27 | 1,050 | 1,068 | 1,044 | 1,067 | +23 | +2.2% | 253,400 |
| 2013/12/26 | 1,031 | 1,047 | 1,021 | 1,044 | +19 | +1.9% | 176,600 |
2801～
2850
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
