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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/10/20 | 1,435 | 1,452 | 1,415 | 1,447 | -18 | -1.2% | 1,551,000 |
| 2010/10/19 | 1,436 | 1,489 | 1,435 | 1,465 | +36 | +2.5% | 1,909,000 |
| 2010/10/18 | 1,481 | 1,493 | 1,422 | 1,429 | -72 | -4.8% | 2,535,000 |
| 2010/10/15 | 1,492 | 1,544 | 1,474 | 1,501 | -15 | -1% | 2,446,000 |
| 2010/10/14 | 1,580 | 1,590 | 1,482 | 1,516 | -91 | -5.7% | 4,227,000 |
| 2010/10/13 | 1,572 | 1,635 | 1,568 | 1,607 | +37 | +2.4% | 1,757,000 |
| 2010/10/12 | 1,623 | 1,645 | 1,563 | 1,570 | -61 | -3.7% | 1,956,000 |
| 2010/10/08 | 1,673 | 1,680 | 1,623 | 1,631 | -42 | -2.5% | 1,503,000 |
| 2010/10/07 | 1,684 | 1,708 | 1,661 | 1,673 | -27 | -1.6% | 1,227,000 |
| 2010/10/06 | 1,680 | 1,715 | 1,669 | 1,700 | +26 | +1.6% | 2,180,000 |
| 2010/10/05 | 1,678 | 1,685 | 1,635 | 1,674 | -8 | -0.5% | 2,597,000 |
| 2010/10/04 | 1,592 | 1,695 | 1,592 | 1,682 | +91 | +5.7% | 3,174,000 |
| 2010/10/01 | 1,624 | 1,627 | 1,577 | 1,591 | -19 | -1.2% | 1,243,000 |
| 2010/09/30 | 1,634 | 1,661 | 1,604 | 1,610 | -9 | -0.6% | 1,648,000 |
| 2010/09/29 | 1,596 | 1,623 | 1,584 | 1,619 | +15 | +0.9% | 2,158,000 |
| 2010/09/28 | 1,554 | 1,626 | 1,554 | 1,604 | +35 | +2.2% | 2,581,000 |
| 2010/09/27 | 1,528 | 1,570 | 1,503 | 1,569 | +52 | +3.4% | 2,568,000 |
| 2010/09/24 | 1,581 | 1,608 | 1,511 | 1,517 | -25 | -1.6% | 4,186,000 |
3601～
3650
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
