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 |
|---|---|---|---|---|---|---|---|
| 2011/11/04 | 1,126 | 1,157 | 1,125 | 1,149 | +36 | +3.2% | 700,900 |
| 2011/11/02 | 1,090 | 1,135 | 1,086 | 1,113 | -14 | -1.2% | 659,600 |
| 2011/11/01 | 1,170 | 1,173 | 1,124 | 1,127 | -53 | -4.5% | 1,029,600 |
| 2011/10/31 | 1,188 | 1,203 | 1,161 | 1,180 | -79 | -6.3% | 1,492,900 |
| 2011/10/28 | 1,279 | 1,280 | 1,233 | 1,259 | +16 | +1.3% | 1,134,600 |
| 2011/10/27 | 1,220 | 1,245 | 1,186 | 1,243 | +47 | +3.9% | 905,100 |
| 2011/10/26 | 1,151 | 1,208 | 1,131 | 1,196 | +46 | +4% | 797,100 |
| 2011/10/25 | 1,177 | 1,187 | 1,144 | 1,150 | -21 | -1.8% | 564,900 |
| 2011/10/24 | 1,151 | 1,178 | 1,141 | 1,171 | +45 | +4% | 585,900 |
| 2011/10/21 | 1,108 | 1,143 | 1,091 | 1,126 | +17 | +1.5% | 634,700 |
| 2011/10/20 | 1,150 | 1,155 | 1,103 | 1,109 | -53 | -4.6% | 712,800 |
| 2011/10/19 | 1,228 | 1,228 | 1,152 | 1,162 | -44 | -3.6% | 925,500 |
| 2011/10/18 | 1,175 | 1,216 | 1,169 | 1,206 | -13 | -1.1% | 530,300 |
| 2011/10/17 | 1,228 | 1,228 | 1,201 | 1,219 | +39 | +3.3% | 562,200 |
| 2011/10/14 | 1,190 | 1,210 | 1,175 | 1,180 | -39 | -3.2% | 597,200 |
| 2011/10/13 | 1,190 | 1,225 | 1,178 | 1,219 | +71 | +6.2% | 1,220,000 |
| 2011/10/12 | 1,111 | 1,171 | 1,093 | 1,148 | +21 | +1.9% | 977,900 |
| 2011/10/11 | 1,120 | 1,129 | 1,094 | 1,127 | +45 | +4.2% | 1,105,500 |
| 2011/10/07 | 1,065 | 1,094 | 1,063 | 1,082 | +60 | +5.9% | 1,125,100 |
| 2011/10/06 | 997 | 1,030 | 994 | 1,022 | +55 | +5.7% | 806,800 |
| 2011/10/05 | 1,030 | 1,041 | 963 | 967 | -62 | -6% | 1,107,600 |
| 2011/10/04 | 1,030 | 1,033 | 1,006 | 1,029 | -33 | -3.1% | 714,000 |
| 2011/10/03 | 1,065 | 1,071 | 1,040 | 1,062 | -31 | -2.8% | 723,000 |
| 2011/09/30 | 1,078 | 1,110 | 1,056 | 1,093 | +17 | +1.6% | 1,217,700 |
| 2011/09/29 | 1,022 | 1,077 | 1,001 | 1,076 | +20 | +1.9% | 1,667,600 |
| 2011/09/28 | 1,116 | 1,136 | 1,047 | 1,056 | -57 | -5.1% | 1,192,700 |
| 2011/09/27 | 1,100 | 1,125 | 1,095 | 1,113 | +48 | +4.5% | 665,500 |
| 2011/09/26 | 1,151 | 1,152 | 1,062 | 1,065 | -80 | -7% | 1,063,200 |
| 2011/09/22 | 1,150 | 1,165 | 1,137 | 1,145 | -21 | -1.8% | 700,900 |
| 2011/09/21 | 1,173 | 1,177 | 1,151 | 1,166 | -8 | -0.7% | 695,400 |
| 2011/09/20 | 1,175 | 1,176 | 1,140 | 1,174 | -31 | -2.6% | 1,111,000 |
| 2011/09/16 | 1,151 | 1,215 | 1,148 | 1,205 | +83 | +7.4% | 1,295,700 |
| 2011/09/15 | 1,120 | 1,130 | 1,111 | 1,122 | +32 | +2.9% | 736,600 |
| 2011/09/14 | 1,129 | 1,169 | 1,084 | 1,090 | -55 | -4.8% | 1,292,500 |
| 2011/09/13 | 1,123 | 1,165 | 1,120 | 1,145 | +30 | +2.7% | 948,100 |
| 2011/09/12 | 1,120 | 1,142 | 1,102 | 1,115 | -40 | -3.5% | 1,723,700 |
| 2011/09/09 | 1,229 | 1,229 | 1,147 | 1,155 | -74 | -6% | 1,919,700 |
| 2011/09/08 | 1,285 | 1,294 | 1,206 | 1,229 | -37 | -2.9% | 1,659,700 |
| 2011/09/07 | 1,266 | 1,294 | 1,260 | 1,266 | +25 | +2% | 1,302,000 |
| 2011/09/06 | 1,318 | 1,320 | 1,235 | 1,241 | -96 | -7.2% | 1,267,500 |
| 2011/09/05 | 1,367 | 1,373 | 1,325 | 1,337 | -77 | -5.4% | 875,100 |
| 2011/09/02 | 1,449 | 1,450 | 1,402 | 1,414 | -48 | -3.3% | 692,900 |
| 2011/09/01 | 1,457 | 1,478 | 1,447 | 1,462 | +22 | +1.5% | 563,400 |
| 2011/08/31 | 1,445 | 1,452 | 1,427 | 1,440 | -12 | -0.8% | 449,800 |
| 2011/08/30 | 1,442 | 1,463 | 1,426 | 1,452 | +38 | +2.7% | 666,900 |
| 2011/08/29 | 1,398 | 1,440 | 1,391 | 1,414 | +17 | +1.2% | 894,300 |
| 2011/08/26 | 1,353 | 1,399 | 1,336 | 1,397 | +28 | +2% | 669,600 |
| 2011/08/25 | 1,342 | 1,387 | 1,331 | 1,369 | +74 | +5.7% | 793,300 |
| 2011/08/24 | 1,337 | 1,372 | 1,286 | 1,295 | -18 | -1.4% | 605,200 |
| 2011/08/23 | 1,300 | 1,319 | 1,280 | 1,313 | +27 | +2.1% | 630,000 |
3301～
3350
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
