ダイコク電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/11/20 | 1,251 | 1,269 | 1,235 | 1,260 | +29 | +2.4% | 10,000 |
| 2003/11/19 | 1,226 | 1,250 | 1,220 | 1,231 | -29 | -2.3% | 14,900 |
| 2003/11/18 | 1,200 | 1,275 | 1,170 | 1,260 | -60 | -4.5% | 46,600 |
| 2003/11/17 | 1,350 | 1,350 | 1,230 | 1,320 | -90 | -6.4% | 40,600 |
| 2003/11/14 | 1,420 | 1,420 | 1,400 | 1,410 | -40 | -2.8% | 19,600 |
| 2003/11/13 | 1,440 | 1,450 | 1,422 | 1,450 | +10 | +0.7% | 9,000 |
| 2003/11/12 | 1,400 | 1,440 | 1,400 | 1,440 | +30 | +2.1% | 15,600 |
| 2003/11/11 | 1,435 | 1,435 | 1,400 | 1,410 | -33 | -2.3% | 39,100 |
| 2003/11/10 | 1,475 | 1,495 | 1,430 | 1,443 | -52 | -3.5% | 23,900 |
| 2003/11/07 | 1,490 | 1,500 | 1,400 | 1,495 | -2 | -0.1% | 44,300 |
| 2003/11/06 | 1,520 | 1,539 | 1,497 | 1,497 | -43 | -2.8% | 51,200 |
| 2003/11/05 | 1,550 | 1,570 | 1,510 | 1,540 | +10 | +0.7% | 103,700 |
| 2003/11/04 | 1,490 | 1,560 | 1,490 | 1,530 | +40 | +2.7% | 90,500 |
| 2003/10/31 | 1,480 | 1,490 | 1,430 | 1,490 | +10 | +0.7% | 59,200 |
| 2003/10/30 | 1,410 | 1,480 | 1,405 | 1,480 | +82 | +5.9% | 62,100 |
| 2003/10/29 | 1,411 | 1,415 | 1,391 | 1,398 | -11 | -0.8% | 23,400 |
| 2003/10/28 | 1,419 | 1,420 | 1,390 | 1,409 | +5 | +0.4% | 43,100 |
| 2003/10/27 | 1,385 | 1,420 | 1,385 | 1,404 | +4 | +0.3% | 19,100 |
| 2003/10/24 | 1,375 | 1,450 | 1,375 | 1,400 | +5 | +0.4% | 41,900 |
| 2003/10/23 | 1,414 | 1,450 | 1,355 | 1,395 | -79 | -5.4% | 108,600 |
| 2003/10/22 | 1,515 | 1,515 | 1,455 | 1,474 | -46 | -3% | 82,000 |
| 2003/10/21 | 1,450 | 1,550 | 1,430 | 1,520 | +100 | +7% | 196,200 |
| 2003/10/20 | 1,383 | 1,430 | 1,370 | 1,420 | +77 | +5.7% | 146,600 |
| 2003/10/17 | 1,241 | 1,370 | 1,241 | 1,343 | +98 | +7.9% | 172,800 |
| 2003/10/16 | 1,248 | 1,248 | 1,231 | 1,245 | -5 | -0.4% | 27,100 |
| 2003/10/15 | 1,270 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 33,300 |
| 2003/10/14 | 1,271 | 1,274 | 1,250 | 1,260 | +29 | +2.4% | 32,900 |
| 2003/10/10 | 1,272 | 1,275 | 1,231 | 1,231 | -34 | -2.7% | 32,700 |
| 2003/10/09 | 1,258 | 1,265 | 1,230 | 1,265 | +18 | +1.4% | 49,600 |
| 2003/10/08 | 1,253 | 1,260 | 1,230 | 1,247 | -23 | -1.8% | 66,800 |
| 2003/10/07 | 1,289 | 1,320 | 1,260 | 1,270 | -8 | -0.6% | 177,800 |
| 2003/10/06 | 1,140 | 1,279 | 1,135 | 1,278 | +138 | +12.1% | 147,400 |
| 2003/10/03 | 1,107 | 1,140 | 1,107 | 1,140 | +25 | +2.2% | 44,100 |
| 2003/10/02 | 1,085 | 1,120 | 1,085 | 1,115 | +34 | +3.1% | 42,600 |
| 2003/10/01 | 1,071 | 1,082 | 1,063 | 1,081 | ±0 | ±0% | 16,000 |
| 2003/09/30 | 1,100 | 1,100 | 1,072 | 1,081 | +9 | +0.8% | 32,500 |
| 2003/09/29 | 1,100 | 1,113 | 1,050 | 1,072 | -65 | -5.7% | 77,400 |
| 2003/09/26 | 1,012 | 1,137 | 1,010 | 1,137 | +125 | +12.4% | 32,200 |
| 2003/09/25 | 1,030 | 1,030 | 1,010 | 1,012 | -17 | -1.7% | 15,900 |
| 2003/09/24 | 1,017 | 1,029 | 1,017 | 1,029 | +7 | +0.7% | 21,200 |
| 2003/09/22 | 1,030 | 1,030 | 1,020 | 1,022 | -3 | -0.3% | 20,100 |
| 2003/09/19 | 1,020 | 1,030 | 1,015 | 1,025 | +5 | +0.5% | 35,500 |
| 2003/09/18 | 1,030 | 1,030 | 1,010 | 1,020 | ±0 | ±0% | 10,100 |
| 2003/09/17 | 1,011 | 1,029 | 1,010 | 1,020 | +20 | +2% | 34,800 |
| 2003/09/16 | 999 | 1,004 | 999 | 1,000 | +1 | +0.1% | 13,900 |
| 2003/09/12 | 1,002 | 1,003 | 995 | 999 | -4 | -0.4% | 8,800 |
| 2003/09/11 | 1,005 | 1,010 | 994 | 1,003 | -7 | -0.7% | 17,600 |
| 2003/09/10 | 1,010 | 1,015 | 1,000 | 1,010 | -4 | -0.4% | 13,700 |
| 2003/09/09 | 1,000 | 1,015 | 1,000 | 1,014 | +18 | +1.8% | 16,100 |
| 2003/09/08 | 992 | 1,000 | 992 | 996 | -7 | -0.7% | 8,800 |
5251～
5300
件表示中 / 5507件
類似銘柄と比較する
現在ご覧いただいている「ダイコク電」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 |
|---|---|---|---|---|---|---|---|---|
| ダイコク電 | 253,600円 | +2.1% | +3.3% | 4.73% | 4.26倍 | 0.80倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| 旭ダイヤ | 74,900円 | +10.0% | +45.3% | 4.01% | 14.83倍 | 0.61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 |
| ヤマシンフィルタ | 53,200円 | +9.7% | +76.5% | 2.26% | 25.00倍 | 1.72倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| ＮＩＴＴＯＫＵ | 202,000円 | +10.4% | -55.6% | 2.08% | 22.72倍 | 0.88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 |
| 木村工機 | 932,000円 | +11.9% | +22.5% | 1.29% | 14.89倍 | 3.24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 |
市場注目の銘柄
チャート関連のコラム
