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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 3,925 | 3,935 | 3,850 | 3,860 | -25 | -0.6% | 58,100 |
| 2024/07/16 | 3,880 | 3,915 | 3,840 | 3,885 | +5 | +0.1% | 63,600 |
| 2024/07/12 | 3,850 | 3,935 | 3,825 | 3,880 | +5 | +0.1% | 125,400 |
| 2024/07/11 | 4,005 | 4,015 | 3,875 | 3,875 | -120 | -3% | 95,400 |
| 2024/07/10 | 4,035 | 4,050 | 3,960 | 3,995 | -30 | -0.7% | 73,700 |
| 2024/07/09 | 4,065 | 4,090 | 4,020 | 4,025 | -20 | -0.5% | 46,600 |
| 2024/07/08 | 4,030 | 4,075 | 4,015 | 4,045 | +15 | +0.4% | 40,600 |
| 2024/07/05 | 4,035 | 4,115 | 4,025 | 4,030 | -10 | -0.2% | 62,400 |
| 2024/07/04 | 4,065 | 4,070 | 4,010 | 4,040 | +5 | +0.1% | 44,900 |
| 2024/07/03 | 4,005 | 4,070 | 4,005 | 4,035 | +15 | +0.4% | 54,600 |
| 2024/07/02 | 4,070 | 4,090 | 4,005 | 4,020 | -35 | -0.9% | 57,400 |
| 2024/07/01 | 4,100 | 4,120 | 4,055 | 4,055 | -15 | -0.4% | 46,800 |
| 2024/06/28 | 4,150 | 4,165 | 4,050 | 4,070 | -50 | -1.2% | 70,600 |
| 2024/06/27 | 4,030 | 4,130 | 4,005 | 4,120 | +100 | +2.5% | 144,600 |
| 2024/06/26 | 3,985 | 4,040 | 3,985 | 4,020 | +40 | +1% | 55,200 |
| 2024/06/25 | 4,000 | 4,060 | 3,980 | 3,980 | +15 | +0.4% | 102,200 |
| 2024/06/24 | 3,940 | 3,965 | 3,880 | 3,965 | +75 | +1.9% | 72,900 |
| 2024/06/21 | 3,965 | 3,995 | 3,890 | 3,890 | -35 | -0.9% | 62,200 |
| 2024/06/20 | 3,945 | 3,965 | 3,870 | 3,925 | -65 | -1.6% | 89,900 |
| 2024/06/19 | 3,940 | 3,990 | 3,895 | 3,990 | +50 | +1.3% | 104,500 |
| 2024/06/18 | 3,985 | 4,010 | 3,940 | 3,940 | -65 | -1.6% | 54,000 |
| 2024/06/17 | 3,955 | 4,015 | 3,865 | 4,005 | +25 | +0.6% | 179,900 |
| 2024/06/14 | 3,765 | 3,990 | 3,735 | 3,980 | +245 | +6.6% | 217,200 |
| 2024/06/13 | 3,800 | 3,845 | 3,735 | 3,735 | -75 | -2% | 86,300 |
| 2024/06/12 | 3,830 | 3,860 | 3,805 | 3,810 | -40 | -1% | 70,500 |
| 2024/06/11 | 3,920 | 3,970 | 3,835 | 3,850 | -80 | -2% | 113,300 |
| 2024/06/10 | 3,915 | 3,975 | 3,880 | 3,930 | -15 | -0.4% | 109,000 |
| 2024/06/07 | 3,830 | 3,945 | 3,815 | 3,945 | +85 | +2.2% | 106,600 |
| 2024/06/06 | 3,970 | 3,970 | 3,845 | 3,860 | -115 | -2.9% | 161,900 |
| 2024/06/05 | 3,915 | 4,000 | 3,895 | 3,975 | +60 | +1.5% | 222,200 |
| 2024/06/04 | 3,775 | 3,915 | 3,775 | 3,915 | +140 | +3.7% | 204,000 |
| 2024/06/03 | 3,675 | 3,775 | 3,675 | 3,775 | +155 | +4.3% | 175,200 |
| 2024/05/31 | 3,610 | 3,650 | 3,600 | 3,620 | +80 | +2.3% | 96,700 |
| 2024/05/30 | 3,500 | 3,550 | 3,445 | 3,540 | -10 | -0.3% | 119,200 |
| 2024/05/29 | 3,665 | 3,725 | 3,540 | 3,550 | -130 | -3.5% | 168,900 |
| 2024/05/28 | 3,600 | 3,725 | 3,590 | 3,680 | +10 | +0.3% | 185,000 |
| 2024/05/27 | 3,510 | 3,700 | 3,510 | 3,670 | +265 | +7.8% | 415,400 |
| 2024/05/24 | 3,350 | 3,420 | 3,345 | 3,405 | +5 | +0.1% | 76,700 |
| 2024/05/23 | 3,475 | 3,475 | 3,365 | 3,400 | -55 | -1.6% | 106,300 |
| 2024/05/22 | 3,400 | 3,515 | 3,400 | 3,455 | +20 | +0.6% | 124,200 |
| 2024/05/21 | 3,435 | 3,475 | 3,400 | 3,435 | +30 | +0.9% | 70,600 |
| 2024/05/20 | 3,390 | 3,440 | 3,335 | 3,405 | -25 | -0.7% | 130,300 |
| 2024/05/17 | 3,350 | 3,490 | 3,315 | 3,430 | +80 | +2.4% | 150,800 |
| 2024/05/16 | 3,265 | 3,410 | 3,170 | 3,350 | +15 | +0.4% | 361,700 |
| 2024/05/15 | 3,410 | 3,485 | 3,330 | 3,335 | -40 | -1.2% | 261,400 |
| 2024/05/14 | 3,380 | 3,385 | 3,325 | 3,375 | -20 | -0.6% | 173,100 |
| 2024/05/13 | 3,235 | 3,395 | 3,225 | 3,395 | +160 | +4.9% | 214,900 |
| 2024/05/10 | 3,245 | 3,280 | 3,225 | 3,235 | +30 | +0.9% | 142,500 |
| 2024/05/09 | 3,250 | 3,285 | 3,165 | 3,205 | -230 | -6.7% | 323,100 |
| 2024/05/08 | 3,485 | 3,530 | 3,435 | 3,435 | -60 | -1.7% | 89,600 |
201～
250
件表示中 / 5514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 | 250,600円 | +2.1% | +3.3% | 4.79% | 4.21倍 | 0.79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 | 140,900円 | -11.5% | -31.6% | 3.83% | 20.94倍 | 0.93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 |
| 旭ダイヤ | 73,700円 | +10.0% | +45.3% | 4.07% | 14.59倍 | 0.59倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| 木村工機 | 949,000円 | +5.4% | +2.5% | 1.48% | 12.93倍 | 2.88倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
| 日トムソン | 49,500円 | +7.6% | -18.5% | 5.25% | 22.81倍 | 0.45倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
市場注目の銘柄
チャート関連のコラム
