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 |
---|---|---|---|---|---|---|---|
2020/10/26 | 961 | 970 | 951 | 953 | -10 | -1% | 24,700 |
2020/10/23 | 971 | 973 | 961 | 963 | -8 | -0.8% | 21,300 |
2020/10/22 | 975 | 976 | 964 | 971 | ±0 | ±0% | 23,400 |
2020/10/21 | 979 | 988 | 971 | 971 | +1 | +0.1% | 9,900 |
2020/10/20 | 995 | 995 | 970 | 970 | -27 | -2.7% | 12,700 |
2020/10/19 | 978 | 997 | 972 | 997 | +20 | +2% | 18,900 |
2020/10/16 | 977 | 981 | 970 | 977 | ±0 | ±0% | 12,000 |
2020/10/15 | 993 | 993 | 969 | 977 | -15 | -1.5% | 42,500 |
2020/10/14 | 996 | 1,000 | 992 | 992 | -6 | -0.6% | 10,500 |
2020/10/13 | 1,000 | 1,007 | 994 | 998 | -7 | -0.7% | 14,200 |
2020/10/12 | 999 | 1,006 | 992 | 1,005 | +6 | +0.6% | 15,100 |
2020/10/09 | 1,001 | 1,002 | 991 | 999 | -6 | -0.6% | 37,600 |
2020/10/08 | 1,018 | 1,018 | 1,000 | 1,005 | -13 | -1.3% | 15,300 |
2020/10/07 | 1,000 | 1,018 | 999 | 1,018 | +10 | +1% | 12,900 |
2020/10/06 | 1,011 | 1,013 | 1,000 | 1,008 | -1 | -0.1% | 20,500 |
2020/10/05 | 1,000 | 1,015 | 993 | 1,009 | +15 | +1.5% | 23,200 |
2020/10/02 | 1,010 | 1,015 | 991 | 994 | - | - | 42,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,050 | 1,050 | 1,010 | 1,011 | -41 | -3.9% | 22,700 |
2020/09/29 | 1,040 | 1,068 | 1,036 | 1,052 | -12 | -1.1% | 41,600 |
2020/09/28 | 1,071 | 1,071 | 1,039 | 1,064 | ±0 | ±0% | 58,700 |
2020/09/25 | 1,055 | 1,077 | 1,047 | 1,064 | +10 | +0.9% | 46,000 |
2020/09/24 | 1,083 | 1,083 | 1,052 | 1,054 | -33 | -3% | 18,700 |
2020/09/23 | 1,080 | 1,092 | 1,056 | 1,087 | ±0 | ±0% | 27,200 |
2020/09/18 | 1,075 | 1,087 | 1,070 | 1,087 | +14 | +1.3% | 16,700 |
2020/09/17 | 1,090 | 1,090 | 1,064 | 1,073 | -18 | -1.6% | 13,600 |
2020/09/16 | 1,065 | 1,094 | 1,065 | 1,091 | +18 | +1.7% | 19,900 |
2020/09/15 | 1,083 | 1,084 | 1,056 | 1,073 | -10 | -0.9% | 16,800 |
2020/09/14 | 1,108 | 1,108 | 1,057 | 1,083 | -12 | -1.1% | 29,100 |
2020/09/11 | 1,080 | 1,099 | 1,066 | 1,095 | +24 | +2.2% | 34,900 |
2020/09/10 | 1,060 | 1,079 | 1,051 | 1,071 | +12 | +1.1% | 29,100 |
2020/09/09 | 1,040 | 1,060 | 1,032 | 1,059 | +15 | +1.4% | 26,700 |
2020/09/08 | 1,026 | 1,044 | 1,018 | 1,044 | +19 | +1.9% | 26,400 |
2020/09/07 | 1,016 | 1,025 | 1,009 | 1,025 | +6 | +0.6% | 17,400 |
2020/09/04 | 1,003 | 1,022 | 1,003 | 1,019 | ±0 | ±0% | 18,200 |
2020/09/03 | 1,021 | 1,026 | 1,013 | 1,019 | -4 | -0.4% | 20,400 |
2020/09/02 | 1,022 | 1,027 | 1,015 | 1,023 | +8 | +0.8% | 15,600 |
2020/09/01 | 1,026 | 1,030 | 1,008 | 1,015 | -10 | -1% | 50,000 |
2020/08/31 | 1,031 | 1,045 | 1,025 | 1,025 | -8 | -0.8% | 24,000 |
2020/08/28 | 1,043 | 1,060 | 1,030 | 1,033 | -15 | -1.4% | 18,600 |
2020/08/27 | 1,060 | 1,060 | 1,038 | 1,048 | -12 | -1.1% | 12,700 |
2020/08/26 | 1,057 | 1,061 | 1,044 | 1,060 | -1 | -0.1% | 9,800 |
2020/08/25 | 1,051 | 1,061 | 1,032 | 1,061 | +18 | +1.7% | 27,300 |
2020/08/24 | 1,050 | 1,050 | 1,033 | 1,043 | -10 | -0.9% | 17,700 |
2020/08/21 | 1,052 | 1,057 | 1,048 | 1,053 | +1 | +0.1% | 16,900 |
2020/08/20 | 1,066 | 1,072 | 1,045 | 1,052 | -15 | -1.4% | 28,400 |
2020/08/19 | 1,077 | 1,077 | 1,066 | 1,067 | -10 | -0.9% | 22,100 |
2020/08/18 | 1,079 | 1,089 | 1,066 | 1,077 | -1 | -0.1% | 23,500 |
2020/08/17 | 1,094 | 1,097 | 1,073 | 1,078 | -19 | -1.7% | 29,300 |
2020/08/14 | 1,125 | 1,125 | 1,097 | 1,097 | -24 | -2.1% | 24,500 |
1151~
1200
件表示中 / 5552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 | 212,300円 | -23.4% | -56.7% | 3.77% | 8.78倍 | 0.68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 |
タツモ | 213,000円 | +14.3% | -15.0% | 1.60% | 8.80倍 | 1.27倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。M&Aで洗浄装置、プリント板装置等も追加 |
トーヨーカネツ | 393,000円 | +2.5% | -13.7% | 5.09% | 12.16倍 | 0.78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 |
岡本工 | 463,500円 | +14.3% | +61.2% | 3.45% | 10.21倍 | 0.76倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
井関農 | 134,400円 | +1.2% | +14.1% | 2.23% | 23.39倍 | 0.45倍 |
|
農業機械専業で3位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
市場注目の銘柄
チャート関連のコラム