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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 4,025 | 4,120 | 3,985 | 4,090 | +90 | +2.3% | 214,500 |
| 2024/02/26 | 4,015 | 4,045 | 3,965 | 4,000 | -10 | -0.2% | 183,500 |
| 2024/02/22 | 4,110 | 4,130 | 3,955 | 4,010 | -75 | -1.8% | 325,900 |
| 2024/02/21 | 4,110 | 4,180 | 4,020 | 4,085 | -165 | -3.9% | 381,700 |
| 2024/02/20 | 4,410 | 4,445 | 4,245 | 4,250 | -140 | -3.2% | 384,500 |
| 2024/02/19 | 4,150 | 4,445 | 4,080 | 4,390 | +265 | +6.4% | 634,800 |
| 2024/02/16 | 3,820 | 4,150 | 3,820 | 4,125 | +325 | +8.6% | 823,600 |
| 2024/02/15 | 3,920 | 4,120 | 3,780 | 3,800 | +15 | +0.4% | 668,300 |
| 2024/02/14 | 3,880 | 3,900 | 3,700 | 3,785 | +15 | +0.4% | 791,500 |
| 2024/02/13 | 3,690 | 3,770 | 3,615 | 3,770 | +115 | +3.1% | 445,000 |
| 2024/02/09 | 3,585 | 3,700 | 3,580 | 3,655 | +60 | +1.7% | 325,600 |
| 2024/02/08 | 3,640 | 3,670 | 3,580 | 3,595 | +5 | +0.1% | 141,800 |
| 2024/02/07 | 3,530 | 3,605 | 3,530 | 3,590 | +45 | +1.3% | 127,600 |
| 2024/02/06 | 3,535 | 3,570 | 3,495 | 3,545 | +15 | +0.4% | 108,700 |
| 2024/02/05 | 3,515 | 3,555 | 3,470 | 3,530 | +30 | +0.9% | 172,400 |
| 2024/02/02 | 3,625 | 3,625 | 3,500 | 3,500 | -100 | -2.8% | 253,400 |
| 2024/02/01 | 3,710 | 3,745 | 3,595 | 3,600 | -155 | -4.1% | 396,900 |
| 2024/01/31 | 3,745 | 3,765 | 3,695 | 3,755 | -5 | -0.1% | 193,000 |
| 2024/01/30 | 3,850 | 3,875 | 3,750 | 3,760 | -80 | -2.1% | 289,000 |
| 2024/01/29 | 3,680 | 3,840 | 3,665 | 3,840 | +215 | +5.9% | 332,900 |
| 2024/01/26 | 3,700 | 3,700 | 3,625 | 3,625 | -115 | -3.1% | 183,400 |
| 2024/01/25 | 3,740 | 3,740 | 3,635 | 3,740 | +30 | +0.8% | 203,600 |
| 2024/01/24 | 3,545 | 3,720 | 3,520 | 3,710 | +170 | +4.8% | 270,600 |
| 2024/01/23 | 3,610 | 3,610 | 3,510 | 3,540 | -65 | -1.8% | 194,600 |
| 2024/01/22 | 3,535 | 3,615 | 3,505 | 3,605 | +75 | +2.1% | 147,800 |
| 2024/01/19 | 3,600 | 3,625 | 3,520 | 3,530 | -20 | -0.6% | 109,100 |
| 2024/01/18 | 3,490 | 3,595 | 3,480 | 3,550 | +45 | +1.3% | 164,400 |
| 2024/01/17 | 3,600 | 3,615 | 3,505 | 3,505 | -75 | -2.1% | 247,800 |
| 2024/01/16 | 3,650 | 3,670 | 3,560 | 3,580 | -75 | -2.1% | 195,100 |
| 2024/01/15 | 3,695 | 3,760 | 3,655 | 3,655 | -35 | -0.9% | 214,300 |
| 2024/01/12 | 3,810 | 3,810 | 3,685 | 3,690 | -100 | -2.6% | 226,900 |
| 2024/01/11 | 3,830 | 3,865 | 3,710 | 3,790 | +5 | +0.1% | 277,700 |
| 2024/01/10 | 3,810 | 3,860 | 3,740 | 3,785 | +15 | +0.4% | 347,100 |
| 2024/01/09 | 3,645 | 3,770 | 3,620 | 3,770 | +195 | +5.5% | 385,300 |
| 2024/01/05 | 3,610 | 3,645 | 3,535 | 3,575 | +5 | +0.1% | 238,500 |
| 2024/01/04 | 3,320 | 3,580 | 3,300 | 3,570 | +220 | +6.6% | 338,000 |
| 2023/12/29 | 3,420 | 3,420 | 3,310 | 3,350 | -70 | -2% | 280,000 |
| 2023/12/28 | 3,430 | 3,470 | 3,395 | 3,420 | -15 | -0.4% | 155,200 |
| 2023/12/27 | 3,415 | 3,465 | 3,380 | 3,435 | +5 | +0.1% | 294,000 |
| 2023/12/26 | 3,325 | 3,465 | 3,315 | 3,430 | +110 | +3.3% | 328,300 |
| 2023/12/25 | 3,325 | 3,375 | 3,300 | 3,320 | +20 | +0.6% | 178,200 |
| 2023/12/22 | 3,315 | 3,385 | 3,285 | 3,300 | ±0 | ±0% | 241,800 |
| 2023/12/21 | 3,200 | 3,325 | 3,180 | 3,300 | +30 | +0.9% | 256,300 |
| 2023/12/20 | 3,230 | 3,350 | 3,205 | 3,270 | +45 | +1.4% | 343,200 |
| 2023/12/19 | 3,255 | 3,295 | 3,150 | 3,225 | +40 | +1.3% | 388,900 |
| 2023/12/18 | 3,160 | 3,240 | 3,115 | 3,185 | +30 | +1% | 260,900 |
| 2023/12/15 | 3,085 | 3,190 | 3,075 | 3,155 | +85 | +2.8% | 264,000 |
| 2023/12/14 | 3,115 | 3,135 | 3,040 | 3,070 | -10 | -0.3% | 231,800 |
| 2023/12/13 | 3,095 | 3,125 | 3,040 | 3,080 | -35 | -1.1% | 291,600 |
| 2023/12/12 | 3,175 | 3,175 | 3,080 | 3,115 | -85 | -2.7% | 289,300 |
51～
100
件表示中 / 5268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 | 339,500円 | +68.1% | +177.0% | 3.53% | 6.12倍 | 1.32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 |
| 技研製 | 199,400円 | +2.5% | +11.1% | 2.01% | 22.24倍 | 1.33倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
| 島精機 | 155,700円 | +22.5% | +116.1% | 1.28% | 31.61倍 | 0.58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 |
| 旭ダイヤ | 96,000円 | -0.3% | -26.7% | 3.13% | 24.75倍 | 0.80倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。ＳｉＣ半導体向け成長。配当性向５割超 |
| 日東工器 | 227,500円 | +4.3% | +1.9% | 2.11% | 19.18倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
