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 |
|---|---|---|---|---|---|---|---|
| 2011/07/20 | 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 |
| 2011/06/03 | 1,785 | 1,786 | 1,752 | 1,760 | -25 | -1.4% | 732,000 |
| 2011/06/02 | 1,789 | 1,799 | 1,775 | 1,785 | -19 | -1.1% | 1,011,000 |
| 2011/06/01 | 1,775 | 1,809 | 1,750 | 1,804 | +30 | +1.7% | 1,414,000 |
| 2011/05/31 | 1,746 | 1,786 | 1,740 | 1,774 | +29 | +1.7% | 1,889,000 |
| 2011/05/30 | 1,676 | 1,750 | 1,669 | 1,745 | +75 | +4.5% | 2,531,000 |
| 2011/05/27 | 1,646 | 1,682 | 1,623 | 1,670 | +25 | +1.5% | 1,126,000 |
| 2011/05/26 | 1,587 | 1,652 | 1,585 | 1,645 | +86 | +5.5% | 1,342,000 |
| 2011/05/25 | 1,557 | 1,573 | 1,546 | 1,559 | ±0 | ±0% | 498,000 |
| 2011/05/24 | 1,550 | 1,575 | 1,550 | 1,559 | -10 | -0.6% | 664,000 |
| 2011/05/23 | 1,580 | 1,590 | 1,553 | 1,569 | -19 | -1.2% | 1,228,000 |
| 2011/05/20 | 1,630 | 1,637 | 1,584 | 1,588 | -59 | -3.6% | 811,000 |
| 2011/05/19 | 1,655 | 1,661 | 1,627 | 1,647 | -8 | -0.5% | 570,000 |
| 2011/05/18 | 1,613 | 1,656 | 1,602 | 1,655 | +39 | +2.4% | 433,000 |
| 2011/05/17 | 1,620 | 1,620 | 1,585 | 1,616 | -7 | -0.4% | 858,000 |
| 2011/05/16 | 1,635 | 1,647 | 1,608 | 1,623 | -35 | -2.1% | 900,000 |
| 2011/05/13 | 1,702 | 1,705 | 1,640 | 1,658 | -36 | -2.1% | 1,020,000 |
| 2011/05/12 | 1,669 | 1,712 | 1,661 | 1,694 | +14 | +0.8% | 927,000 |
| 2011/05/11 | 1,696 | 1,698 | 1,674 | 1,680 | -12 | -0.7% | 441,000 |
3451～
3500
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
