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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 3,155 | 3,215 | 3,080 | 3,130 | -25 | -0.8% | 222,500 |
| 2024/08/13 | 3,125 | 3,235 | 3,115 | 3,155 | -140 | -4.2% | 355,600 |
| 2024/08/09 | 3,360 | 3,360 | 3,230 | 3,295 | +5 | +0.2% | 155,000 |
| 2024/08/08 | 3,215 | 3,330 | 3,215 | 3,290 | +75 | +2.3% | 97,000 |
| 2024/08/07 | 3,015 | 3,305 | 3,015 | 3,215 | +155 | +5.1% | 135,200 |
| 2024/08/06 | 2,902 | 3,130 | 2,902 | 3,060 | +376 | +14% | 210,100 |
| 2024/08/05 | 2,965 | 3,035 | 2,673 | 2,684 | -546 | -16.9% | 305,200 |
| 2024/08/02 | 3,270 | 3,365 | 3,225 | 3,230 | -210 | -6.1% | 197,400 |
| 2024/08/01 | 3,695 | 3,695 | 3,430 | 3,440 | -305 | -8.1% | 223,700 |
| 2024/07/31 | 3,715 | 3,810 | 3,635 | 3,745 | +120 | +3.3% | 153,000 |
| 2024/07/30 | 3,700 | 3,700 | 3,595 | 3,625 | -60 | -1.6% | 51,900 |
| 2024/07/29 | 3,625 | 3,690 | 3,600 | 3,685 | +75 | +2.1% | 75,100 |
| 2024/07/26 | 3,680 | 3,680 | 3,610 | 3,610 | -20 | -0.6% | 55,100 |
| 2024/07/25 | 3,620 | 3,680 | 3,595 | 3,630 | -60 | -1.6% | 98,400 |
| 2024/07/24 | 3,740 | 3,770 | 3,665 | 3,690 | -95 | -2.5% | 79,300 |
| 2024/07/23 | 3,785 | 3,850 | 3,750 | 3,785 | +55 | +1.5% | 86,100 |
| 2024/07/22 | 3,855 | 3,885 | 3,730 | 3,730 | -125 | -3.2% | 102,500 |
| 2024/07/19 | 3,885 | 3,885 | 3,820 | 3,855 | -30 | -0.8% | 54,300 |
| 2024/07/18 | 3,830 | 3,920 | 3,830 | 3,885 | +25 | +0.6% | 44,200 |
| 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 |
251～
300
件表示中 / 5583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 | 254,700円 | -15.5% | -56.7% | 3.14% | 10.60倍 | 0.82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 |
| 島精機 | 111,200円 | +36.8% | - | 1.80% | 18.78倍 | 0.48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 |
| 前沢工 | 190,800円 | +4.0% | +4.9% | 2.52% | 10.49倍 | 1.12倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| 日東工器 | 186,500円 | +7.5% | -70.5% | 2.14% | 53.70倍 | 0.60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 | 438,000円 | +2.5% | -13.7% | 4.57% | 13.55倍 | 0.87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
