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 |
|---|---|---|---|---|---|---|---|
| 2009/09/14 | 1,844 | 1,845 | 1,813 | 1,822 | -22 | -1.2% | 25,200 |
| 2009/09/11 | 1,800 | 1,845 | 1,780 | 1,844 | +60 | +3.4% | 89,600 |
| 2009/09/10 | 1,800 | 1,811 | 1,782 | 1,784 | -25 | -1.4% | 32,100 |
| 2009/09/09 | 1,796 | 1,818 | 1,775 | 1,809 | +9 | +0.5% | 51,000 |
| 2009/09/08 | 1,800 | 1,819 | 1,722 | 1,800 | +12 | +0.7% | 87,300 |
| 2009/09/07 | 1,828 | 1,840 | 1,786 | 1,788 | -32 | -1.8% | 26,700 |
| 2009/09/04 | 1,800 | 1,847 | 1,795 | 1,820 | +25 | +1.4% | 40,900 |
| 2009/09/03 | 1,760 | 1,806 | 1,759 | 1,795 | +45 | +2.6% | 46,600 |
| 2009/09/02 | 1,710 | 1,767 | 1,705 | 1,750 | +10 | +0.6% | 41,200 |
| 2009/09/01 | 1,711 | 1,744 | 1,688 | 1,740 | +56 | +3.3% | 66,500 |
| 2009/08/31 | 1,663 | 1,692 | 1,651 | 1,684 | +41 | +2.5% | 29,800 |
| 2009/08/28 | 1,678 | 1,678 | 1,635 | 1,643 | -6 | -0.4% | 48,200 |
| 2009/08/27 | 1,714 | 1,714 | 1,632 | 1,649 | -9 | -0.5% | 33,400 |
| 2009/08/26 | 1,632 | 1,669 | 1,614 | 1,658 | +21 | +1.3% | 26,100 |
| 2009/08/25 | 1,656 | 1,662 | 1,637 | 1,637 | -23 | -1.4% | 30,200 |
| 2009/08/24 | 1,600 | 1,660 | 1,591 | 1,660 | +85 | +5.4% | 64,400 |
| 2009/08/21 | 1,601 | 1,608 | 1,565 | 1,575 | -12 | -0.8% | 36,700 |
| 2009/08/20 | 1,524 | 1,610 | 1,520 | 1,587 | +78 | +5.2% | 110,700 |
| 2009/08/19 | 1,482 | 1,520 | 1,482 | 1,509 | +26 | +1.8% | 28,900 |
| 2009/08/18 | 1,480 | 1,529 | 1,473 | 1,483 | +7 | +0.5% | 44,200 |
| 2009/08/17 | 1,469 | 1,480 | 1,456 | 1,476 | +7 | +0.5% | 18,400 |
| 2009/08/14 | 1,465 | 1,475 | 1,441 | 1,469 | +18 | +1.2% | 21,000 |
| 2009/08/13 | 1,452 | 1,474 | 1,448 | 1,451 | -1 | -0.1% | 18,300 |
| 2009/08/12 | 1,436 | 1,475 | 1,436 | 1,452 | -3 | -0.2% | 27,500 |
| 2009/08/11 | 1,450 | 1,459 | 1,444 | 1,455 | +6 | +0.4% | 22,200 |
| 2009/08/10 | 1,432 | 1,450 | 1,416 | 1,449 | +18 | +1.3% | 26,700 |
| 2009/08/07 | 1,442 | 1,442 | 1,416 | 1,431 | -11 | -0.8% | 48,300 |
| 2009/08/06 | 1,466 | 1,466 | 1,429 | 1,442 | +114 | +8.6% | 236,700 |
| 2009/08/05 | 1,292 | 1,335 | 1,290 | 1,328 | +39 | +3% | 69,500 |
| 2009/08/04 | 1,275 | 1,292 | 1,275 | 1,289 | +15 | +1.2% | 30,200 |
| 2009/08/03 | 1,283 | 1,283 | 1,268 | 1,274 | -1 | -0.1% | 15,700 |
| 2009/07/31 | 1,270 | 1,284 | 1,252 | 1,275 | -4 | -0.3% | 13,300 |
| 2009/07/30 | 1,278 | 1,284 | 1,251 | 1,279 | +1 | +0.1% | 16,300 |
| 2009/07/29 | 1,273 | 1,282 | 1,268 | 1,278 | +7 | +0.6% | 17,500 |
| 2009/07/28 | 1,271 | 1,276 | 1,260 | 1,271 | -1 | -0.1% | 14,400 |
| 2009/07/27 | 1,273 | 1,287 | 1,268 | 1,272 | +10 | +0.8% | 15,200 |
| 2009/07/24 | 1,285 | 1,285 | 1,257 | 1,262 | -7 | -0.6% | 37,800 |
| 2009/07/23 | 1,257 | 1,277 | 1,257 | 1,269 | -1 | -0.1% | 16,900 |
| 2009/07/22 | 1,274 | 1,278 | 1,256 | 1,270 | -3 | -0.2% | 14,900 |
| 2009/07/21 | 1,277 | 1,286 | 1,264 | 1,273 | -4 | -0.3% | 19,800 |
| 2009/07/17 | 1,276 | 1,278 | 1,270 | 1,277 | +17 | +1.3% | 14,000 |
| 2009/07/16 | 1,269 | 1,274 | 1,260 | 1,260 | +11 | +0.9% | 20,800 |
| 2009/07/15 | 1,269 | 1,269 | 1,232 | 1,249 | -17 | -1.3% | 12,800 |
| 2009/07/14 | 1,242 | 1,269 | 1,236 | 1,266 | +38 | +3.1% | 18,800 |
| 2009/07/13 | 1,262 | 1,273 | 1,220 | 1,228 | -34 | -2.7% | 25,600 |
| 2009/07/10 | 1,262 | 1,274 | 1,250 | 1,262 | -20 | -1.6% | 20,100 |
| 2009/07/09 | 1,274 | 1,287 | 1,260 | 1,282 | +12 | +0.9% | 20,500 |
| 2009/07/08 | 1,293 | 1,294 | 1,268 | 1,270 | -15 | -1.2% | 12,500 |
| 2009/07/07 | 1,283 | 1,291 | 1,278 | 1,285 | +3 | +0.2% | 13,000 |
| 2009/07/06 | 1,261 | 1,298 | 1,261 | 1,282 | +11 | +0.9% | 10,900 |
3901～
3950
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
