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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 4,460 | 4,590 | 4,380 | 4,545 | +110 | +2.5% | 245,800 |
| 2023/08/04 | 4,480 | 4,505 | 4,375 | 4,435 | -45 | -1% | 259,800 |
| 2023/08/03 | 4,545 | 4,575 | 4,410 | 4,480 | -100 | -2.2% | 228,800 |
| 2023/08/02 | 4,550 | 4,660 | 4,500 | 4,580 | ±0 | ±0% | 248,500 |
| 2023/08/01 | 4,330 | 4,600 | 4,330 | 4,580 | +495 | +12.1% | 530,900 |
| 2023/07/31 | 4,030 | 4,085 | 3,960 | 4,085 | +120 | +3% | 159,000 |
| 2023/07/28 | 3,965 | 4,050 | 3,940 | 3,965 | -20 | -0.5% | 213,300 |
| 2023/07/27 | 3,900 | 4,000 | 3,895 | 3,985 | +65 | +1.7% | 127,800 |
| 2023/07/26 | 3,920 | 3,975 | 3,890 | 3,920 | -15 | -0.4% | 175,800 |
| 2023/07/25 | 3,800 | 3,945 | 3,780 | 3,935 | +135 | +3.6% | 149,300 |
| 2023/07/24 | 3,950 | 3,955 | 3,775 | 3,800 | -80 | -2.1% | 169,000 |
| 2023/07/21 | 3,850 | 3,885 | 3,785 | 3,880 | +35 | +0.9% | 156,700 |
| 2023/07/20 | 3,895 | 3,910 | 3,805 | 3,845 | -75 | -1.9% | 191,200 |
| 2023/07/19 | 4,020 | 4,035 | 3,870 | 3,920 | -75 | -1.9% | 228,300 |
| 2023/07/18 | 3,930 | 4,025 | 3,925 | 3,995 | +120 | +3.1% | 209,900 |
| 2023/07/14 | 4,140 | 4,220 | 3,855 | 3,875 | -215 | -5.3% | 460,200 |
| 2023/07/13 | 4,055 | 4,090 | 3,965 | 4,090 | +65 | +1.6% | 125,700 |
| 2023/07/12 | 4,080 | 4,120 | 3,970 | 4,025 | -115 | -2.8% | 247,300 |
| 2023/07/11 | 3,960 | 4,155 | 3,940 | 4,140 | +195 | +4.9% | 278,700 |
| 2023/07/10 | 3,970 | 4,070 | 3,940 | 3,945 | -20 | -0.5% | 166,800 |
| 2023/07/07 | 3,810 | 3,975 | 3,805 | 3,965 | +120 | +3.1% | 170,400 |
| 2023/07/06 | 3,915 | 3,950 | 3,825 | 3,845 | -115 | -2.9% | 193,000 |
| 2023/07/05 | 3,880 | 3,975 | 3,880 | 3,960 | +35 | +0.9% | 134,400 |
| 2023/07/04 | 3,885 | 3,990 | 3,870 | 3,925 | +45 | +1.2% | 201,600 |
| 2023/07/03 | 3,885 | 3,900 | 3,750 | 3,880 | -75 | -1.9% | 338,200 |
| 2023/06/30 | 3,835 | 4,065 | 3,835 | 3,955 | +110 | +2.9% | 421,000 |
| 2023/06/29 | 3,740 | 3,850 | 3,735 | 3,845 | +125 | +3.4% | 243,100 |
| 2023/06/28 | 3,670 | 3,755 | 3,605 | 3,720 | +95 | +2.6% | 202,300 |
| 2023/06/27 | 3,600 | 3,655 | 3,565 | 3,625 | -5 | -0.1% | 136,300 |
| 2023/06/26 | 3,660 | 3,675 | 3,540 | 3,630 | -35 | -1% | 240,000 |
| 2023/06/23 | 3,715 | 3,720 | 3,575 | 3,665 | -55 | -1.5% | 424,100 |
| 2023/06/22 | 3,585 | 3,745 | 3,580 | 3,720 | +150 | +4.2% | 609,600 |
| 2023/06/21 | 3,165 | 3,575 | 3,150 | 3,570 | +385 | +12.1% | 824,700 |
| 2023/06/20 | 3,095 | 3,210 | 3,085 | 3,185 | +90 | +2.9% | 261,600 |
| 2023/06/19 | 2,970 | 3,125 | 2,944 | 3,095 | +125 | +4.2% | 254,100 |
| 2023/06/16 | 2,931 | 3,010 | 2,922 | 2,970 | +33 | +1.1% | 212,600 |
| 2023/06/15 | 2,850 | 2,985 | 2,836 | 2,937 | +82 | +2.9% | 289,900 |
| 2023/06/14 | 2,917 | 2,928 | 2,827 | 2,855 | -62 | -2.1% | 200,800 |
| 2023/06/13 | 2,923 | 2,959 | 2,900 | 2,917 | +7 | +0.2% | 174,900 |
| 2023/06/12 | 2,955 | 2,989 | 2,899 | 2,910 | -100 | -3.3% | 249,400 |
| 2023/06/09 | 2,988 | 3,035 | 2,955 | 3,010 | +52 | +1.8% | 136,400 |
| 2023/06/08 | 2,954 | 2,990 | 2,937 | 2,958 | -3 | -0.1% | 124,900 |
| 2023/06/07 | 3,000 | 3,030 | 2,925 | 2,961 | -22 | -0.7% | 159,800 |
| 2023/06/06 | 2,980 | 3,035 | 2,963 | 2,983 | -67 | -2.2% | 231,200 |
| 2023/06/05 | 3,060 | 3,100 | 3,030 | 3,050 | +20 | +0.7% | 198,100 |
| 2023/06/02 | 2,876 | 3,030 | 2,860 | 3,030 | +157 | +5.5% | 365,500 |
| 2023/06/01 | 2,750 | 2,906 | 2,744 | 2,873 | +91 | +3.3% | 381,700 |
| 2023/05/31 | 2,840 | 2,850 | 2,740 | 2,782 | -29 | -1% | 278,300 |
| 2023/05/30 | 2,825 | 2,844 | 2,722 | 2,811 | -32 | -1.1% | 400,500 |
| 2023/05/29 | 2,900 | 2,928 | 2,835 | 2,843 | -50 | -1.7% | 252,600 |
501～
550
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
