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 |
|---|---|---|---|---|---|---|---|
| 2003/12/30 | 1,375 | 1,380 | 1,356 | 1,369 | +44 | +3.3% | 32,600 |
| 2003/12/29 | 1,243 | 1,325 | 1,243 | 1,325 | +82 | +6.6% | 13,200 |
| 2003/12/26 | 1,240 | 1,249 | 1,234 | 1,243 | +3 | +0.2% | 3,800 |
| 2003/12/25 | 1,250 | 1,250 | 1,230 | 1,240 | +10 | +0.8% | 15,700 |
| 2003/12/24 | 1,239 | 1,255 | 1,230 | 1,230 | -10 | -0.8% | 14,300 |
| 2003/12/22 | 1,246 | 1,250 | 1,230 | 1,240 | -6 | -0.5% | 15,400 |
| 2003/12/19 | 1,249 | 1,264 | 1,233 | 1,246 | -14 | -1.1% | 10,000 |
| 2003/12/18 | 1,275 | 1,275 | 1,239 | 1,260 | -15 | -1.2% | 11,400 |
| 2003/12/17 | 1,245 | 1,275 | 1,230 | 1,275 | +30 | +2.4% | 8,900 |
| 2003/12/16 | 1,250 | 1,250 | 1,230 | 1,245 | +5 | +0.4% | 13,700 |
| 2003/12/15 | 1,215 | 1,240 | 1,204 | 1,240 | +30 | +2.5% | 30,700 |
| 2003/12/12 | 1,230 | 1,240 | 1,205 | 1,210 | -25 | -2% | 17,800 |
| 2003/12/11 | 1,250 | 1,250 | 1,201 | 1,235 | -10 | -0.8% | 11,500 |
| 2003/12/10 | 1,252 | 1,252 | 1,200 | 1,245 | -25 | -2% | 24,300 |
| 2003/12/09 | 1,270 | 1,280 | 1,250 | 1,270 | ±0 | ±0% | 9,100 |
| 2003/12/08 | 1,332 | 1,332 | 1,250 | 1,270 | -70 | -5.2% | 42,300 |
| 2003/12/05 | 1,335 | 1,350 | 1,330 | 1,340 | -15 | -1.1% | 11,800 |
| 2003/12/04 | 1,370 | 1,370 | 1,331 | 1,355 | -15 | -1.1% | 12,700 |
| 2003/12/03 | 1,345 | 1,370 | 1,322 | 1,370 | +28 | +2.1% | 26,400 |
| 2003/12/02 | 1,330 | 1,350 | 1,312 | 1,342 | +12 | +0.9% | 15,200 |
| 2003/12/01 | 1,309 | 1,330 | 1,283 | 1,330 | ±0 | ±0% | 9,600 |
| 2003/11/28 | 1,326 | 1,330 | 1,310 | 1,330 | +24 | +1.8% | 16,800 |
| 2003/11/27 | 1,300 | 1,380 | 1,293 | 1,306 | -14 | -1.1% | 33,400 |
| 2003/11/26 | 1,252 | 1,350 | 1,252 | 1,320 | +68 | +5.4% | 31,400 |
| 2003/11/25 | 1,295 | 1,295 | 1,250 | 1,252 | -3 | -0.2% | 19,700 |
| 2003/11/21 | 1,260 | 1,260 | 1,235 | 1,255 | -5 | -0.4% | 10,100 |
| 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 |
5301～
5350
件表示中 / 5583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 | 254,700円 | -15.5% | -56.7% | 3.14% | 10.60倍 | 0.82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 |
| 島精機 | 111,200円 | +36.8% | - | 1.80% | 18.78倍 | 0.48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 |
| 前沢工 | 190,800円 | +4.0% | +4.9% | 2.52% | 10.49倍 | 1.12倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| 日東工器 | 186,500円 | +7.5% | -70.5% | 2.14% | 53.70倍 | 0.60倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| トーヨーカネツ | 438,000円 | +2.5% | -13.7% | 4.57% | 13.55倍 | 0.87倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
市場注目の銘柄
チャート関連のコラム
