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 |
|---|---|---|---|---|---|---|---|
| 2013/07/31 | 994 | 1,020 | 983 | 1,013 | +9 | +0.9% | 337,100 |
| 2013/07/30 | 943 | 1,005 | 940 | 1,004 | +62 | +6.6% | 381,200 |
| 2013/07/29 | 978 | 978 | 923 | 942 | -62 | -6.2% | 375,400 |
| 2013/07/26 | 1,010 | 1,022 | 990 | 1,004 | -2 | -0.2% | 305,900 |
| 2013/07/25 | 1,029 | 1,032 | 1,003 | 1,006 | -17 | -1.7% | 165,700 |
| 2013/07/24 | 1,035 | 1,035 | 1,013 | 1,023 | -18 | -1.7% | 223,900 |
| 2013/07/23 | 1,029 | 1,055 | 1,024 | 1,041 | +15 | +1.5% | 395,000 |
| 2013/07/22 | 1,024 | 1,029 | 1,006 | 1,026 | +12 | +1.2% | 302,700 |
| 2013/07/19 | 1,022 | 1,024 | 987 | 1,014 | +4 | +0.4% | 304,700 |
| 2013/07/18 | 1,002 | 1,023 | 1,001 | 1,010 | +9 | +0.9% | 252,000 |
| 2013/07/17 | 993 | 1,008 | 990 | 1,001 | ±0 | ±0% | 175,800 |
| 2013/07/16 | 1,005 | 1,023 | 1,000 | 1,001 | +5 | +0.5% | 250,600 |
| 2013/07/12 | 980 | 1,002 | 978 | 996 | +14 | +1.4% | 236,400 |
| 2013/07/11 | 960 | 985 | 959 | 982 | +19 | +2% | 198,600 |
| 2013/07/10 | 963 | 970 | 954 | 963 | -1 | -0.1% | 167,300 |
| 2013/07/09 | 938 | 968 | 937 | 964 | +30 | +3.2% | 251,600 |
| 2013/07/08 | 943 | 952 | 934 | 934 | -6 | -0.6% | 153,600 |
| 2013/07/05 | 949 | 952 | 935 | 940 | +4 | +0.4% | 213,200 |
| 2013/07/04 | 930 | 939 | 926 | 936 | -1 | -0.1% | 160,100 |
| 2013/07/03 | 949 | 949 | 931 | 937 | -6 | -0.6% | 160,500 |
| 2013/07/02 | 940 | 943 | 933 | 943 | +3 | +0.3% | 269,000 |
| 2013/07/01 | 938 | 941 | 920 | 940 | +1 | +0.1% | 264,300 |
| 2013/06/28 | 925 | 945 | 917 | 939 | +24 | +2.6% | 244,300 |
| 2013/06/27 | 912 | 915 | 895 | 915 | +30 | +3.4% | 189,100 |
| 2013/06/26 | 911 | 919 | 881 | 885 | -11 | -1.2% | 127,200 |
| 2013/06/25 | 903 | 910 | 880 | 896 | -12 | -1.3% | 216,900 |
| 2013/06/24 | 928 | 935 | 908 | 908 | -15 | -1.6% | 119,100 |
| 2013/06/21 | 920 | 928 | 903 | 923 | -17 | -1.8% | 580,200 |
| 2013/06/20 | 940 | 949 | 923 | 940 | -11 | -1.2% | 250,500 |
| 2013/06/19 | 960 | 979 | 940 | 951 | +15 | +1.6% | 288,300 |
| 2013/06/18 | 955 | 982 | 932 | 936 | -22 | -2.3% | 275,800 |
| 2013/06/17 | 926 | 959 | 921 | 958 | +34 | +3.7% | 204,000 |
| 2013/06/14 | 944 | 952 | 923 | 924 | +7 | +0.8% | 371,600 |
| 2013/06/13 | 957 | 962 | 908 | 917 | -39 | -4.1% | 260,900 |
| 2013/06/12 | 920 | 963 | 920 | 956 | +10 | +1.1% | 214,200 |
| 2013/06/11 | 959 | 975 | 937 | 946 | -11 | -1.1% | 291,000 |
| 2013/06/10 | 920 | 962 | 920 | 957 | +64 | +7.2% | 294,500 |
| 2013/06/07 | 888 | 908 | 873 | 893 | ±0 | ±0% | 295,000 |
| 2013/06/06 | 915 | 922 | 892 | 893 | -48 | -5.1% | 318,700 |
| 2013/06/05 | 965 | 980 | 940 | 941 | -23 | -2.4% | 133,300 |
| 2013/06/04 | 949 | 965 | 930 | 964 | -2 | -0.2% | 280,400 |
| 2013/06/03 | 995 | 997 | 961 | 966 | -45 | -4.5% | 279,700 |
| 2013/05/31 | 1,002 | 1,022 | 1,001 | 1,011 | +27 | +2.7% | 354,900 |
| 2013/05/30 | 1,001 | 1,015 | 982 | 984 | -46 | -4.5% | 392,300 |
| 2013/05/29 | 1,030 | 1,044 | 1,016 | 1,030 | +12 | +1.2% | 146,300 |
| 2013/05/28 | 1,001 | 1,027 | 1,001 | 1,018 | +16 | +1.6% | 179,800 |
| 2013/05/27 | 1,041 | 1,050 | 1,002 | 1,002 | -64 | -6% | 223,400 |
| 2013/05/24 | 1,098 | 1,100 | 1,029 | 1,066 | -2 | -0.2% | 314,700 |
| 2013/05/23 | 1,132 | 1,163 | 1,065 | 1,068 | -64 | -5.7% | 676,700 |
| 2013/05/22 | 1,154 | 1,164 | 1,125 | 1,132 | -5 | -0.4% | 281,900 |
2951～
3000
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
