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 |
---|---|---|---|---|---|---|---|
2019/10/16 | 1,495 | 1,511 | 1,488 | 1,504 | +27 | +1.8% | 29,400 |
2019/10/15 | 1,465 | 1,487 | 1,464 | 1,477 | +20 | +1.4% | 23,000 |
2019/10/11 | 1,471 | 1,471 | 1,443 | 1,457 | -13 | -0.9% | 17,700 |
2019/10/10 | 1,460 | 1,479 | 1,448 | 1,470 | ±0 | ±0% | 26,000 |
2019/10/09 | 1,470 | 1,474 | 1,461 | 1,470 | -18 | -1.2% | 26,500 |
2019/10/08 | 1,475 | 1,491 | 1,475 | 1,488 | +13 | +0.9% | 25,900 |
2019/10/07 | 1,481 | 1,484 | 1,459 | 1,475 | -14 | -0.9% | 18,800 |
2019/10/04 | 1,502 | 1,502 | 1,468 | 1,489 | -25 | -1.7% | 59,500 |
2019/10/03 | 1,530 | 1,533 | 1,501 | 1,514 | -37 | -2.4% | 42,900 |
2019/10/02 | 1,558 | 1,577 | 1,547 | 1,551 | -21 | -1.3% | 35,900 |
2019/10/01 | 1,572 | 1,597 | 1,557 | 1,572 | +20 | +1.3% | 65,100 |
2019/09/30 | 1,550 | 1,577 | 1,536 | 1,552 | -6 | -0.4% | 31,800 |
2019/09/27 | 1,555 | 1,580 | 1,540 | 1,558 | -33 | -2.1% | 116,500 |
2019/09/26 | 1,626 | 1,630 | 1,582 | 1,591 | -37 | -2.3% | 223,900 |
2019/09/25 | 1,612 | 1,630 | 1,600 | 1,628 | +32 | +2% | 69,700 |
2019/09/24 | 1,596 | 1,614 | 1,589 | 1,596 | +5 | +0.3% | 62,300 |
2019/09/20 | 1,572 | 1,596 | 1,572 | 1,591 | +31 | +2% | 42,400 |
2019/09/19 | 1,544 | 1,565 | 1,544 | 1,560 | +19 | +1.2% | 51,800 |
2019/09/18 | 1,548 | 1,555 | 1,530 | 1,541 | -3 | -0.2% | 20,900 |
2019/09/17 | 1,547 | 1,563 | 1,531 | 1,544 | -3 | -0.2% | 38,500 |
2019/09/13 | 1,581 | 1,581 | 1,538 | 1,547 | -34 | -2.2% | 73,200 |
2019/09/12 | 1,558 | 1,598 | 1,555 | 1,581 | +34 | +2.2% | 39,400 |
2019/09/11 | 1,535 | 1,562 | 1,528 | 1,547 | +23 | +1.5% | 53,500 |
2019/09/10 | 1,527 | 1,545 | 1,522 | 1,524 | +8 | +0.5% | 32,000 |
2019/09/09 | 1,478 | 1,516 | 1,473 | 1,516 | +40 | +2.7% | 31,900 |
2019/09/06 | 1,468 | 1,487 | 1,468 | 1,476 | +14 | +1% | 18,600 |
2019/09/05 | 1,453 | 1,463 | 1,438 | 1,462 | +21 | +1.5% | 38,800 |
2019/09/04 | 1,460 | 1,460 | 1,431 | 1,441 | -23 | -1.6% | 21,800 |
2019/09/03 | 1,456 | 1,465 | 1,450 | 1,464 | +6 | +0.4% | 16,100 |
2019/09/02 | 1,484 | 1,485 | 1,456 | 1,458 | -13 | -0.9% | 18,700 |
2019/08/30 | 1,477 | 1,477 | 1,461 | 1,471 | +6 | +0.4% | 21,000 |
2019/08/29 | 1,480 | 1,480 | 1,455 | 1,465 | -8 | -0.5% | 19,300 |
2019/08/28 | 1,488 | 1,488 | 1,465 | 1,473 | -10 | -0.7% | 12,500 |
2019/08/27 | 1,479 | 1,485 | 1,467 | 1,483 | +16 | +1.1% | 15,700 |
2019/08/26 | 1,463 | 1,481 | 1,455 | 1,467 | -2 | -0.1% | 33,100 |
2019/08/23 | 1,456 | 1,473 | 1,444 | 1,469 | +15 | +1% | 44,400 |
2019/08/22 | 1,474 | 1,475 | 1,442 | 1,454 | -6 | -0.4% | 30,700 |
2019/08/21 | 1,492 | 1,500 | 1,456 | 1,460 | -48 | -3.2% | 25,400 |
2019/08/20 | 1,499 | 1,509 | 1,492 | 1,508 | +21 | +1.4% | 27,400 |
2019/08/19 | 1,485 | 1,512 | 1,481 | 1,487 | +16 | +1.1% | 49,300 |
2019/08/16 | 1,458 | 1,485 | 1,449 | 1,471 | +11 | +0.8% | 102,000 |
2019/08/15 | 1,400 | 1,460 | 1,388 | 1,460 | +39 | +2.7% | 69,100 |
2019/08/14 | 1,352 | 1,422 | 1,352 | 1,421 | +96 | +7.2% | 80,600 |
2019/08/13 | 1,320 | 1,340 | 1,312 | 1,325 | -9 | -0.7% | 30,500 |
2019/08/09 | 1,322 | 1,345 | 1,320 | 1,334 | +31 | +2.4% | 32,500 |
2019/08/08 | 1,296 | 1,317 | 1,296 | 1,303 | -2 | -0.2% | 22,000 |
2019/08/07 | 1,304 | 1,314 | 1,295 | 1,305 | -3 | -0.2% | 23,000 |
2019/08/06 | 1,262 | 1,308 | 1,253 | 1,308 | +21 | +1.6% | 38,000 |
2019/08/05 | 1,303 | 1,303 | 1,276 | 1,287 | -20 | -1.5% | 49,600 |
2019/08/02 | 1,310 | 1,313 | 1,297 | 1,307 | -23 | -1.7% | 45,100 |
1401~
1450
件表示中 / 5553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 | 214,900円 | -23.4% | -56.7% | 3.72% | 8.89倍 | 0.69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 |
井関農 | 140,600円 | +1.2% | +14.1% | 2.13% | 24.46倍 | 0.47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 |
西部技研 | 156,600円 | +8.0% | -13.4% | 4.47% | 10.00倍 | 1.04倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物(VOC)濃縮、有機溶剤回収装置など主力 |
タツモ | 213,800円 | +14.3% | -15.0% | 1.59% | 8.83倍 | 1.28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 | 395,500円 | +2.5% | -13.7% | 5.06% | 12.24倍 | 0.79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