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 |
|---|---|---|---|---|---|---|---|
| 2010/09/22 | 1,641 | 1,641 | 1,522 | 1,542 | -112 | -6.8% | 4,844,000 |
| 2010/09/21 | 1,700 | 1,701 | 1,651 | 1,654 | -17 | -1% | 2,394,000 |
| 2010/09/17 | 1,642 | 1,680 | 1,623 | 1,671 | +40 | +2.5% | 4,424,000 |
| 2010/09/16 | 1,550 | 1,644 | 1,550 | 1,631 | +93 | +6% | 4,238,000 |
| 2010/09/15 | 1,564 | 1,578 | 1,517 | 1,538 | -34 | -2.2% | 2,493,000 |
| 2010/09/14 | 1,518 | 1,582 | 1,495 | 1,572 | +70 | +4.7% | 3,517,000 |
| 2010/09/13 | 1,432 | 1,504 | 1,426 | 1,502 | +81 | +5.7% | 2,816,000 |
| 2010/09/10 | 1,405 | 1,433 | 1,402 | 1,421 | +5 | +0.4% | 1,244,000 |
| 2010/09/09 | 1,421 | 1,443 | 1,402 | 1,416 | -4 | -0.3% | 1,107,000 |
| 2010/09/08 | 1,362 | 1,424 | 1,361 | 1,420 | +30 | +2.2% | 2,611,000 |
| 2010/09/07 | 1,420 | 1,431 | 1,387 | 1,390 | +43 | +3.2% | 3,162,000 |
| 2010/09/06 | 1,293 | 1,352 | 1,289 | 1,347 | +67 | +5.2% | 1,477,000 |
| 2010/09/03 | 1,259 | 1,280 | 1,255 | 1,280 | +36 | +2.9% | 643,000 |
| 2010/09/02 | 1,298 | 1,298 | 1,241 | 1,244 | -27 | -2.1% | 974,000 |
| 2010/09/01 | 1,235 | 1,278 | 1,221 | 1,271 | +30 | +2.4% | 1,056,000 |
| 2010/08/31 | 1,255 | 1,274 | 1,239 | 1,241 | -49 | -3.8% | 824,000 |
| 2010/08/30 | 1,311 | 1,319 | 1,282 | 1,290 | +28 | +2.2% | 1,405,000 |
| 2010/08/27 | 1,216 | 1,270 | 1,201 | 1,262 | +44 | +3.6% | 1,348,000 |
| 2010/08/26 | 1,222 | 1,233 | 1,204 | 1,218 | +11 | +0.9% | 642,000 |
| 2010/08/25 | 1,203 | 1,213 | 1,174 | 1,207 | -15 | -1.2% | 1,860,000 |
| 2010/08/24 | 1,230 | 1,234 | 1,214 | 1,222 | -18 | -1.5% | 837,000 |
| 2010/08/23 | 1,250 | 1,269 | 1,239 | 1,240 | -26 | -2.1% | 638,000 |
| 2010/08/20 | 1,266 | 1,285 | 1,260 | 1,266 | -31 | -2.4% | 804,000 |
| 2010/08/19 | 1,238 | 1,298 | 1,234 | 1,297 | +59 | +4.8% | 1,182,000 |
| 2010/08/18 | 1,241 | 1,247 | 1,214 | 1,238 | +17 | +1.4% | 852,000 |
| 2010/08/17 | 1,211 | 1,230 | 1,201 | 1,221 | -6 | -0.5% | 896,000 |
| 2010/08/16 | 1,247 | 1,257 | 1,211 | 1,227 | -46 | -3.6% | 1,412,000 |
| 2010/08/13 | 1,293 | 1,296 | 1,253 | 1,273 | -11 | -0.9% | 954,000 |
| 2010/08/12 | 1,262 | 1,285 | 1,236 | 1,284 | -4 | -0.3% | 1,752,000 |
| 2010/08/11 | 1,312 | 1,312 | 1,275 | 1,288 | -43 | -3.2% | 1,171,000 |
| 2010/08/10 | 1,372 | 1,385 | 1,318 | 1,331 | -38 | -2.8% | 1,694,000 |
| 2010/08/09 | 1,365 | 1,398 | 1,362 | 1,369 | -19 | -1.4% | 1,021,000 |
| 2010/08/06 | 1,381 | 1,414 | 1,381 | 1,388 | -9 | -0.6% | 582,000 |
| 2010/08/05 | 1,421 | 1,430 | 1,382 | 1,397 | -10 | -0.7% | 932,000 |
| 2010/08/04 | 1,470 | 1,474 | 1,401 | 1,407 | -55 | -3.8% | 1,176,000 |
| 2010/08/03 | 1,509 | 1,510 | 1,445 | 1,462 | -25 | -1.7% | 1,640,000 |
| 2010/08/02 | 1,450 | 1,510 | 1,444 | 1,487 | +106 | +7.7% | 2,372,000 |
| 2010/07/30 | 1,405 | 1,410 | 1,376 | 1,381 | -31 | -2.2% | 1,287,000 |
| 2010/07/29 | 1,407 | 1,426 | 1,386 | 1,412 | +3 | +0.2% | 728,000 |
| 2010/07/28 | 1,402 | 1,420 | 1,385 | 1,409 | +7 | +0.5% | 1,306,000 |
| 2010/07/27 | 1,458 | 1,460 | 1,400 | 1,402 | -46 | -3.2% | 989,000 |
| 2010/07/26 | 1,412 | 1,455 | 1,412 | 1,448 | +47 | +3.4% | 1,430,000 |
| 2010/07/23 | 1,368 | 1,409 | 1,365 | 1,401 | +55 | +4.1% | 1,825,000 |
| 2010/07/22 | 1,315 | 1,356 | 1,315 | 1,346 | +18 | +1.4% | 1,917,000 |
| 2010/07/21 | 1,318 | 1,362 | 1,311 | 1,328 | +40 | +3.1% | 2,185,000 |
| 2010/07/20 | 1,269 | 1,320 | 1,257 | 1,288 | -5 | -0.4% | 1,507,000 |
| 2010/07/16 | 1,322 | 1,332 | 1,284 | 1,293 | -59 | -4.4% | 1,917,000 |
| 2010/07/15 | 1,380 | 1,380 | 1,314 | 1,352 | -38 | -2.7% | 2,089,000 |
| 2010/07/14 | 1,408 | 1,411 | 1,382 | 1,390 | +12 | +0.9% | 1,749,000 |
| 2010/07/13 | 1,440 | 1,454 | 1,368 | 1,378 | -67 | -4.6% | 1,799,000 |
3651～
3700
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
