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 |
|---|---|---|---|---|---|---|---|
| 2011/08/15 | 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 |
| 2011/07/20 | 1,882 | 1,900 | 1,860 | 1,865 | -7 | -0.4% | 624,900 |
| 2011/07/19 | 1,833 | 1,878 | 1,832 | 1,872 | +36 | +2% | 841,100 |
| 2011/07/15 | 1,827 | 1,842 | 1,815 | 1,836 | +6 | +0.3% | 444,600 |
| 2011/07/14 | 1,843 | 1,844 | 1,823 | 1,830 | -6 | -0.3% | 401,900 |
| 2011/07/13 | 1,814 | 1,841 | 1,807 | 1,836 | +18 | +1% | 625,400 |
| 2011/07/12 | 1,830 | 1,841 | 1,814 | 1,818 | -13 | -0.7% | 743,500 |
| 2011/07/11 | 1,808 | 1,844 | 1,797 | 1,831 | +39 | +2.2% | 1,021,900 |
| 2011/07/08 | 1,800 | 1,807 | 1,784 | 1,792 | -2 | -0.1% | 462,100 |
| 2011/07/07 | 1,794 | 1,809 | 1,778 | 1,794 | ±0 | ±0% | 369,400 |
| 2011/07/06 | 1,778 | 1,794 | 1,771 | 1,794 | +20 | +1.1% | 499,000 |
| 2011/07/05 | 1,787 | 1,813 | 1,767 | 1,774 | -17 | -0.9% | 777,900 |
| 2011/07/04 | 1,839 | 1,849 | 1,783 | 1,791 | -31 | -1.7% | 801,200 |
| 2011/07/01 | 1,767 | 1,833 | 1,761 | 1,822 | +71 | +4.1% | 958,800 |
| 2011/06/30 | 1,770 | 1,770 | 1,746 | 1,751 | -18 | -1% | 570,000 |
| 2011/06/29 | 1,773 | 1,775 | 1,758 | 1,769 | +23 | +1.3% | 467,000 |
| 2011/06/28 | 1,810 | 1,812 | 1,734 | 1,746 | -42 | -2.3% | 958,000 |
| 2011/06/27 | 1,776 | 1,811 | 1,773 | 1,788 | +1 | +0.1% | 475,000 |
| 2011/06/24 | 1,789 | 1,814 | 1,774 | 1,787 | +1 | +0.1% | 793,000 |
| 2011/06/23 | 1,830 | 1,830 | 1,786 | 1,786 | -49 | -2.7% | 1,032,000 |
| 2011/06/22 | 1,831 | 1,854 | 1,826 | 1,835 | +10 | +0.5% | 943,000 |
| 2011/06/21 | 1,833 | 1,838 | 1,801 | 1,825 | -8 | -0.4% | 846,000 |
| 2011/06/20 | 1,801 | 1,861 | 1,799 | 1,833 | +54 | +3% | 1,817,000 |
| 2011/06/17 | 1,772 | 1,798 | 1,762 | 1,779 | +27 | +1.5% | 770,000 |
| 2011/06/16 | 1,770 | 1,779 | 1,752 | 1,752 | -30 | -1.7% | 447,000 |
| 2011/06/15 | 1,800 | 1,800 | 1,779 | 1,782 | -9 | -0.5% | 769,000 |
| 2011/06/14 | 1,749 | 1,799 | 1,749 | 1,791 | +52 | +3% | 834,000 |
| 2011/06/13 | 1,760 | 1,772 | 1,737 | 1,739 | -33 | -1.9% | 725,000 |
| 2011/06/10 | 1,761 | 1,781 | 1,758 | 1,772 | +12 | +0.7% | 760,000 |
| 2011/06/09 | 1,750 | 1,763 | 1,730 | 1,760 | +5 | +0.3% | 432,000 |
| 2011/06/08 | 1,750 | 1,755 | 1,739 | 1,755 | +8 | +0.5% | 475,000 |
| 2011/06/07 | 1,743 | 1,761 | 1,732 | 1,747 | +1 | +0.1% | 707,000 |
| 2011/06/06 | 1,749 | 1,755 | 1,726 | 1,746 | -14 | -0.8% | 794,000 |
3401～
3450
件表示中 / 3737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 | 72,600円 | +3.6% | -15.3% | 4.13% | 16.36倍 | 0.58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 |
| 日阪製 | 138,800円 | +14.7% | -1.2% | 3.96% | 13.71倍 | 0.62倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 木村工機 | 1,022,000円 | +5.4% | +2.5% | 1.37% | 13.93倍 | 3.09倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
| 日本ドライ | 520,000円 | +1.4% | +3.1% | 1.73% | 8.71倍 | 1.36倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| ＧＣジョイコＨ | 246,700円 | -26.2% | -46.7% | 4.05% | 9.88倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
