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 |
|---|---|---|---|---|---|---|---|
| 2011/09/30 | 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 |
| 2011/08/22 | 1,326 | 1,373 | 1,282 | 1,286 | -43 | -3.2% | 761,500 |
| 2011/08/19 | 1,373 | 1,393 | 1,324 | 1,329 | -74 | -5.3% | 942,700 |
| 2011/08/18 | 1,463 | 1,464 | 1,391 | 1,403 | -77 | -5.2% | 964,200 |
| 2011/08/17 | 1,493 | 1,504 | 1,475 | 1,480 | -13 | -0.9% | 1,000,500 |
| 2011/08/16 | 1,471 | 1,498 | 1,469 | 1,493 | +23 | +1.6% | 731,700 |
| 2011/08/15 | 1,486 | 1,505 | 1,466 | 1,470 | +19 | +1.3% | 682,000 |
| 2011/08/12 | 1,479 | 1,486 | 1,434 | 1,451 | +14 | +1% | 831,400 |
| 2011/08/11 | 1,413 | 1,458 | 1,410 | 1,437 | -22 | -1.5% | 1,142,700 |
| 2011/08/10 | 1,546 | 1,560 | 1,456 | 1,459 | -47 | -3.1% | 2,087,900 |
| 2011/08/09 | 1,517 | 1,517 | 1,382 | 1,506 | -131 | -8% | 3,714,500 |
| 2011/08/08 | 1,663 | 1,689 | 1,600 | 1,637 | -66 | -3.9% | 1,071,700 |
| 2011/08/05 | 1,651 | 1,713 | 1,643 | 1,703 | -62 | -3.5% | 1,310,700 |
| 2011/08/04 | 1,800 | 1,800 | 1,752 | 1,765 | -21 | -1.2% | 949,900 |
| 2011/08/03 | 1,817 | 1,817 | 1,770 | 1,786 | -68 | -3.7% | 902,700 |
| 2011/08/02 | 1,888 | 1,904 | 1,833 | 1,854 | -66 | -3.4% | 1,259,500 |
| 2011/08/01 | 1,858 | 1,935 | 1,857 | 1,920 | +97 | +5.3% | 1,246,100 |
| 2011/07/29 | 1,860 | 1,864 | 1,814 | 1,823 | -34 | -1.8% | 459,500 |
| 2011/07/28 | 1,870 | 1,877 | 1,854 | 1,857 | -30 | -1.6% | 371,500 |
| 2011/07/27 | 1,876 | 1,887 | 1,865 | 1,887 | -6 | -0.3% | 481,600 |
| 2011/07/26 | 1,894 | 1,897 | 1,872 | 1,893 | +9 | +0.5% | 354,700 |
| 2011/07/25 | 1,906 | 1,909 | 1,880 | 1,884 | -22 | -1.2% | 614,900 |
| 2011/07/22 | 1,918 | 1,927 | 1,899 | 1,906 | -16 | -0.8% | 629,200 |
| 2011/07/21 | 1,873 | 1,930 | 1,872 | 1,922 | +57 | +3.1% | 1,109,700 |
3401～
3450
件表示中 / 3769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 | 82,300円 | +3.6% | -15.3% | 3.65% | 18.55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 |
| ＧＣジョイコＨ | 282,000円 | -26.2% | -46.7% | 3.55% | 11.30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 | 227,000円 | +20.2% | +169.4% | 2.20% | 18.24倍 | 1.05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 |
| レオン自機 | 142,900円 | -0.1% | -15.1% | 3.36% | 12.03倍 | 1.00倍 |
|
練り技術基礎に食品加工機展開。包あん成形機や製パン機が主力。米国でパン製造販売事業育つ |
| 島精機 | 112,400円 | +36.8% | - | 1.78% | 18.99倍 | 0.49倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
市場注目の銘柄
チャート関連のコラム
