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 |
|---|---|---|---|---|---|---|---|
| 2009/12/01 | 1,683 | 1,710 | 1,661 | 1,700 | +14 | +0.8% | 50,300 |
| 2009/11/30 | 1,612 | 1,687 | 1,604 | 1,686 | +90 | +5.6% | 54,000 |
| 2009/11/27 | 1,615 | 1,622 | 1,595 | 1,596 | -51 | -3.1% | 48,300 |
| 2009/11/26 | 1,601 | 1,656 | 1,601 | 1,647 | +24 | +1.5% | 54,200 |
| 2009/11/25 | 1,553 | 1,626 | 1,543 | 1,623 | +86 | +5.6% | 90,600 |
| 2009/11/24 | 1,565 | 1,580 | 1,528 | 1,537 | +2 | +0.1% | 65,900 |
| 2009/11/20 | 1,504 | 1,551 | 1,504 | 1,535 | +12 | +0.8% | 32,300 |
| 2009/11/19 | 1,514 | 1,561 | 1,485 | 1,523 | +18 | +1.2% | 45,400 |
| 2009/11/18 | 1,499 | 1,525 | 1,499 | 1,505 | -17 | -1.1% | 31,800 |
| 2009/11/17 | 1,532 | 1,544 | 1,514 | 1,522 | -13 | -0.8% | 29,400 |
| 2009/11/16 | 1,550 | 1,550 | 1,521 | 1,535 | -30 | -1.9% | 72,700 |
| 2009/11/13 | 1,519 | 1,576 | 1,514 | 1,565 | +59 | +3.9% | 72,100 |
| 2009/11/12 | 1,482 | 1,530 | 1,482 | 1,506 | +13 | +0.9% | 75,000 |
| 2009/11/11 | 1,520 | 1,533 | 1,486 | 1,493 | -8 | -0.5% | 107,500 |
| 2009/11/10 | 1,522 | 1,538 | 1,496 | 1,501 | -81 | -5.1% | 161,600 |
| 2009/11/09 | 1,614 | 1,638 | 1,580 | 1,582 | -89 | -5.3% | 122,500 |
| 2009/11/06 | 1,768 | 1,793 | 1,670 | 1,671 | -92 | -5.2% | 63,800 |
| 2009/11/05 | 1,753 | 1,775 | 1,752 | 1,763 | +4 | +0.2% | 36,100 |
| 2009/11/04 | 1,789 | 1,816 | 1,752 | 1,759 | -60 | -3.3% | 58,700 |
| 2009/11/02 | 1,750 | 1,848 | 1,750 | 1,819 | +19 | +1.1% | 76,800 |
| 2009/10/30 | 1,767 | 1,811 | 1,767 | 1,800 | +10 | +0.6% | 71,800 |
| 2009/10/29 | 1,776 | 1,806 | 1,766 | 1,790 | -46 | -2.5% | 106,100 |
| 2009/10/28 | 1,756 | 1,839 | 1,754 | 1,836 | +50 | +2.8% | 132,900 |
| 2009/10/27 | 1,810 | 1,845 | 1,770 | 1,786 | -47 | -2.6% | 95,100 |
| 2009/10/26 | 1,835 | 1,849 | 1,815 | 1,833 | ±0 | ±0% | 59,000 |
| 2009/10/23 | 1,910 | 1,910 | 1,831 | 1,833 | -67 | -3.5% | 173,400 |
| 2009/10/22 | 1,885 | 1,908 | 1,858 | 1,900 | ±0 | ±0% | 99,400 |
| 2009/10/21 | 1,870 | 1,900 | 1,870 | 1,900 | +17 | +0.9% | 61,700 |
| 2009/10/20 | 1,884 | 1,900 | 1,872 | 1,883 | -11 | -0.6% | 64,700 |
| 2009/10/19 | 1,887 | 1,903 | 1,860 | 1,894 | +5 | +0.3% | 92,600 |
| 2009/10/16 | 1,820 | 1,899 | 1,820 | 1,889 | +66 | +3.6% | 89,400 |
| 2009/10/15 | 1,824 | 1,857 | 1,798 | 1,823 | -2 | -0.1% | 78,700 |
| 2009/10/14 | 1,824 | 1,861 | 1,812 | 1,825 | -14 | -0.8% | 76,400 |
| 2009/10/13 | 1,865 | 1,894 | 1,811 | 1,839 | -56 | -3% | 67,800 |
| 2009/10/09 | 1,921 | 1,925 | 1,891 | 1,895 | ±0 | ±0% | 45,300 |
| 2009/10/08 | 1,893 | 1,918 | 1,861 | 1,895 | -15 | -0.8% | 48,900 |
| 2009/10/07 | 1,861 | 1,979 | 1,861 | 1,910 | +33 | +1.8% | 43,100 |
| 2009/10/06 | 1,912 | 1,945 | 1,863 | 1,877 | -65 | -3.3% | 77,600 |
| 2009/10/05 | 1,835 | 1,949 | 1,814 | 1,942 | +50 | +2.6% | 74,700 |
| 2009/10/02 | 1,960 | 1,960 | 1,880 | 1,892 | -113 | -5.6% | 73,100 |
| 2009/10/01 | 1,985 | 2,020 | 1,980 | 2,005 | -20 | -1% | 34,200 |
| 2009/09/30 | 2,035 | 2,045 | 1,970 | 2,025 | -40 | -1.9% | 53,600 |
| 2009/09/29 | 2,100 | 2,100 | 2,000 | 2,065 | -30 | -1.4% | 53,300 |
| 2009/09/28 | 2,015 | 2,095 | 2,000 | 2,095 | +5 | +0.2% | 69,700 |
| 2009/09/25 | 2,015 | 2,100 | 2,015 | 2,090 | +25 | +1.2% | 57,200 |
| 2009/09/24 | 2,120 | 2,125 | 2,035 | 2,065 | -115 | -5.3% | 110,600 |
| 2009/09/18 | 2,010 | 2,180 | 1,955 | 2,180 | +170 | +8.5% | 133,900 |
| 2009/09/17 | 1,939 | 2,025 | 1,902 | 2,010 | +113 | +6% | 139,400 |
| 2009/09/16 | 1,858 | 1,901 | 1,850 | 1,897 | +40 | +2.2% | 81,500 |
| 2009/09/15 | 1,811 | 1,859 | 1,811 | 1,857 | +35 | +1.9% | 30,000 |
3851～
3900
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
