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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,733 | 1,733 | 1,698 | 1,700 | -30 | -1.7% | 21,000 |
| 2017/11/10 | 1,700 | 1,736 | 1,699 | 1,730 | +8 | +0.5% | 30,700 |
| 2017/11/09 | 1,728 | 1,740 | 1,704 | 1,722 | -6 | -0.3% | 41,300 |
| 2017/11/08 | 1,713 | 1,735 | 1,711 | 1,728 | +15 | +0.9% | 30,800 |
| 2017/11/07 | 1,723 | 1,723 | 1,693 | 1,713 | +5 | +0.3% | 54,800 |
| 2017/11/06 | 1,721 | 1,726 | 1,702 | 1,708 | -38 | -2.2% | 58,600 |
| 2017/11/02 | 1,735 | 1,749 | 1,723 | 1,746 | +17 | +1% | 20,200 |
| 2017/11/01 | 1,748 | 1,748 | 1,729 | 1,729 | -6 | -0.3% | 26,400 |
| 2017/10/31 | 1,748 | 1,764 | 1,730 | 1,735 | -11 | -0.6% | 40,500 |
| 2017/10/30 | 1,784 | 1,784 | 1,734 | 1,746 | -34 | -1.9% | 97,300 |
| 2017/10/27 | 1,769 | 1,784 | 1,762 | 1,780 | +25 | +1.4% | 24,000 |
| 2017/10/26 | 1,763 | 1,770 | 1,748 | 1,755 | -9 | -0.5% | 42,600 |
| 2017/10/25 | 1,840 | 1,840 | 1,748 | 1,764 | -85 | -4.6% | 93,200 |
| 2017/10/24 | 1,778 | 1,871 | 1,774 | 1,849 | +68 | +3.8% | 175,700 |
| 2017/10/23 | 1,770 | 1,792 | 1,770 | 1,781 | +8 | +0.5% | 33,700 |
| 2017/10/20 | 1,769 | 1,786 | 1,760 | 1,773 | +3 | +0.2% | 33,500 |
| 2017/10/19 | 1,768 | 1,775 | 1,760 | 1,770 | +2 | +0.1% | 35,000 |
| 2017/10/18 | 1,770 | 1,776 | 1,761 | 1,768 | -6 | -0.3% | 30,300 |
| 2017/10/17 | 1,780 | 1,785 | 1,768 | 1,774 | -7 | -0.4% | 27,800 |
| 2017/10/16 | 1,752 | 1,800 | 1,751 | 1,781 | +14 | +0.8% | 49,600 |
| 2017/10/13 | 1,768 | 1,784 | 1,766 | 1,767 | -3 | -0.2% | 46,400 |
| 2017/10/12 | 1,765 | 1,786 | 1,765 | 1,770 | +9 | +0.5% | 33,900 |
| 2017/10/11 | 1,771 | 1,773 | 1,748 | 1,761 | -17 | -1% | 36,400 |
| 2017/10/10 | 1,730 | 1,793 | 1,730 | 1,778 | +60 | +3.5% | 137,500 |
| 2017/10/06 | 1,729 | 1,746 | 1,713 | 1,718 | -26 | -1.5% | 41,700 |
| 2017/10/05 | 1,715 | 1,746 | 1,715 | 1,744 | +18 | +1% | 40,000 |
| 2017/10/04 | 1,710 | 1,741 | 1,705 | 1,726 | +28 | +1.6% | 48,600 |
| 2017/10/03 | 1,716 | 1,720 | 1,695 | 1,698 | -18 | -1% | 32,200 |
| 2017/10/02 | 1,686 | 1,730 | 1,678 | 1,716 | +32 | +1.9% | 66,100 |
| 2017/09/29 | 1,678 | 1,689 | 1,678 | 1,684 | -6 | -0.4% | 20,900 |
| 2017/09/28 | 1,661 | 1,691 | 1,644 | 1,690 | +38 | +2.3% | 65,800 |
| 2017/09/27 | 1,697 | 1,699 | 1,652 | 1,652 | -82 | -4.7% | 125,900 |
| 2017/09/26 | 1,741 | 1,755 | 1,734 | 1,734 | -8 | -0.5% | 176,200 |
| 2017/09/25 | 1,700 | 1,745 | 1,700 | 1,742 | +47 | +2.8% | 70,800 |
| 2017/09/22 | 1,690 | 1,702 | 1,687 | 1,695 | +7 | +0.4% | 35,200 |
| 2017/09/21 | 1,676 | 1,698 | 1,675 | 1,688 | +12 | +0.7% | 36,300 |
| 2017/09/20 | 1,680 | 1,684 | 1,670 | 1,676 | +4 | +0.2% | 21,000 |
| 2017/09/19 | 1,690 | 1,690 | 1,665 | 1,672 | -9 | -0.5% | 58,700 |
| 2017/09/15 | 1,682 | 1,691 | 1,677 | 1,681 | ±0 | ±0% | 37,700 |
| 2017/09/14 | 1,688 | 1,696 | 1,681 | 1,681 | +2 | +0.1% | 17,700 |
| 2017/09/13 | 1,678 | 1,685 | 1,670 | 1,679 | +12 | +0.7% | 13,500 |
| 2017/09/12 | 1,675 | 1,678 | 1,662 | 1,667 | +4 | +0.2% | 25,800 |
| 2017/09/11 | 1,670 | 1,683 | 1,656 | 1,663 | +12 | +0.7% | 19,300 |
| 2017/09/08 | 1,660 | 1,665 | 1,651 | 1,651 | -18 | -1.1% | 28,100 |
| 2017/09/07 | 1,673 | 1,684 | 1,660 | 1,669 | +8 | +0.5% | 19,200 |
| 2017/09/06 | 1,643 | 1,662 | 1,635 | 1,661 | +11 | +0.7% | 29,400 |
| 2017/09/05 | 1,684 | 1,684 | 1,650 | 1,650 | -34 | -2% | 29,200 |
| 2017/09/04 | 1,719 | 1,719 | 1,674 | 1,684 | -26 | -1.5% | 34,100 |
| 2017/09/01 | 1,690 | 1,712 | 1,685 | 1,710 | +23 | +1.4% | 29,100 |
| 2017/08/31 | 1,693 | 1,697 | 1,679 | 1,687 | +2 | +0.1% | 27,900 |
1901～
1950
件表示中 / 5585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 | 260,100円 | -15.5% | -56.7% | 3.08% | 10.82倍 | 0.84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 |
| 中野冷 | 786,000円 | +8.7% | +7.2% | 0.00% | 19.00倍 | 1.55倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| 日阪製 | 138,000円 | +14.7% | -1.2% | 3.99% | 13.49倍 | 0.61倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 日東工器 | 183,200円 | +7.5% | -70.5% | 2.18% | 52.75倍 | 0.59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 | 431,500円 | +2.5% | -13.7% | 4.63% | 13.35倍 | 0.86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
