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 |
|---|---|---|---|---|---|---|---|
| 2011/01/05 | 1,556 | 1,562 | 1,536 | 1,543 | -13 | -0.8% | 628,000 |
| 2011/01/04 | 1,553 | 1,563 | 1,541 | 1,556 | +13 | +0.8% | 502,000 |
| 2010/12/30 | 1,555 | 1,557 | 1,535 | 1,543 | -20 | -1.3% | 637,000 |
| 2010/12/29 | 1,551 | 1,570 | 1,548 | 1,563 | +2 | +0.1% | 714,000 |
| 2010/12/28 | 1,577 | 1,581 | 1,555 | 1,561 | -7 | -0.4% | 890,000 |
| 2010/12/27 | 1,530 | 1,584 | 1,529 | 1,568 | +39 | +2.6% | 1,910,000 |
| 2010/12/24 | 1,504 | 1,529 | 1,502 | 1,529 | +22 | +1.5% | 848,000 |
| 2010/12/22 | 1,504 | 1,515 | 1,502 | 1,507 | ±0 | ±0% | 631,000 |
| 2010/12/21 | 1,490 | 1,512 | 1,490 | 1,507 | +13 | +0.9% | 527,000 |
| 2010/12/20 | 1,519 | 1,520 | 1,484 | 1,494 | -24 | -1.6% | 666,000 |
| 2010/12/17 | 1,520 | 1,523 | 1,503 | 1,518 | +7 | +0.5% | 609,000 |
| 2010/12/16 | 1,522 | 1,525 | 1,500 | 1,511 | -10 | -0.7% | 818,000 |
| 2010/12/15 | 1,518 | 1,529 | 1,507 | 1,521 | +3 | +0.2% | 724,000 |
| 2010/12/14 | 1,506 | 1,530 | 1,505 | 1,518 | +13 | +0.9% | 1,507,000 |
| 2010/12/13 | 1,470 | 1,510 | 1,461 | 1,505 | +56 | +3.9% | 1,563,000 |
| 2010/12/10 | 1,466 | 1,473 | 1,445 | 1,449 | -33 | -2.2% | 1,204,000 |
| 2010/12/09 | 1,505 | 1,507 | 1,474 | 1,482 | -26 | -1.7% | 924,000 |
| 2010/12/08 | 1,500 | 1,513 | 1,494 | 1,508 | +14 | +0.9% | 824,000 |
| 2010/12/07 | 1,499 | 1,513 | 1,485 | 1,494 | -4 | -0.3% | 907,000 |
| 2010/12/06 | 1,477 | 1,498 | 1,471 | 1,498 | +23 | +1.6% | 751,000 |
| 2010/12/03 | 1,503 | 1,509 | 1,466 | 1,475 | -22 | -1.5% | 981,000 |
| 2010/12/02 | 1,496 | 1,514 | 1,483 | 1,497 | +23 | +1.6% | 1,462,000 |
| 2010/12/01 | 1,451 | 1,474 | 1,435 | 1,474 | +22 | +1.5% | 1,139,000 |
| 2010/11/30 | 1,466 | 1,485 | 1,450 | 1,452 | -8 | -0.5% | 1,062,000 |
| 2010/11/29 | 1,447 | 1,476 | 1,437 | 1,460 | +2 | +0.1% | 679,000 |
| 2010/11/26 | 1,494 | 1,505 | 1,455 | 1,458 | -25 | -1.7% | 1,540,000 |
| 2010/11/25 | 1,482 | 1,491 | 1,460 | 1,483 | +14 | +1% | 1,122,000 |
| 2010/11/24 | 1,441 | 1,478 | 1,432 | 1,469 | -8 | -0.5% | 1,176,000 |
| 2010/11/22 | 1,446 | 1,485 | 1,436 | 1,477 | +34 | +2.4% | 1,382,000 |
| 2010/11/19 | 1,453 | 1,459 | 1,427 | 1,443 | +20 | +1.4% | 1,226,000 |
| 2010/11/18 | 1,402 | 1,426 | 1,395 | 1,423 | +18 | +1.3% | 1,276,000 |
| 2010/11/17 | 1,401 | 1,419 | 1,374 | 1,405 | -19 | -1.3% | 1,506,000 |
| 2010/11/16 | 1,419 | 1,431 | 1,403 | 1,424 | -7 | -0.5% | 1,164,000 |
| 2010/11/15 | 1,438 | 1,448 | 1,411 | 1,431 | -2 | -0.1% | 971,000 |
| 2010/11/12 | 1,446 | 1,470 | 1,429 | 1,433 | -43 | -2.9% | 1,411,000 |
| 2010/11/11 | 1,465 | 1,498 | 1,452 | 1,476 | +10 | +0.7% | 1,873,000 |
| 2010/11/10 | 1,560 | 1,560 | 1,453 | 1,466 | -93 | -6% | 4,043,000 |
| 2010/11/09 | 1,571 | 1,607 | 1,554 | 1,559 | -30 | -1.9% | 1,976,000 |
| 2010/11/08 | 1,522 | 1,589 | 1,521 | 1,589 | +97 | +6.5% | 2,924,000 |
| 2010/11/05 | 1,476 | 1,499 | 1,470 | 1,492 | +22 | +1.5% | 1,569,000 |
| 2010/11/04 | 1,469 | 1,481 | 1,448 | 1,470 | +22 | +1.5% | 1,494,000 |
| 2010/11/02 | 1,469 | 1,487 | 1,435 | 1,448 | -23 | -1.6% | 2,097,000 |
| 2010/11/01 | 1,460 | 1,504 | 1,449 | 1,471 | +51 | +3.6% | 3,053,000 |
| 2010/10/29 | 1,404 | 1,427 | 1,356 | 1,420 | +27 | +1.9% | 2,477,000 |
| 2010/10/28 | 1,400 | 1,440 | 1,385 | 1,393 | ±0 | ±0% | 2,626,000 |
| 2010/10/27 | 1,377 | 1,401 | 1,357 | 1,393 | +24 | +1.8% | 1,732,000 |
| 2010/10/26 | 1,380 | 1,380 | 1,345 | 1,369 | +19 | +1.4% | 1,606,000 |
| 2010/10/25 | 1,380 | 1,403 | 1,327 | 1,350 | -26 | -1.9% | 2,348,000 |
| 2010/10/22 | 1,376 | 1,407 | 1,363 | 1,376 | -1 | -0.1% | 1,994,000 |
| 2010/10/21 | 1,462 | 1,469 | 1,373 | 1,377 | -70 | -4.8% | 2,815,000 |
3551～
3600
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 | 72,700円 | +3.6% | -15.3% | 4.13% | 16.38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 | 137,500円 | +14.7% | -1.2% | 4.00% | 13.58倍 | 0.61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 | 1,015,000円 | +5.4% | +2.5% | 1.38% | 13.83倍 | 3.07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 | 514,000円 | +1.4% | +3.1% | 1.75% | 8.61倍 | 1.34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
