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 |
---|---|---|---|---|---|---|---|
2009/04/13 | 1,213 | 1,220 | 1,165 | 1,175 | -38 | -3.1% | 115,100 |
2009/04/10 | 1,231 | 1,231 | 1,200 | 1,213 | -17 | -1.4% | 25,600 |
2009/04/09 | 1,240 | 1,243 | 1,211 | 1,230 | -15 | -1.2% | 26,300 |
2009/04/08 | 1,270 | 1,270 | 1,242 | 1,245 | -29 | -2.3% | 14,400 |
2009/04/07 | 1,262 | 1,280 | 1,235 | 1,274 | +31 | +2.5% | 32,200 |
2009/04/06 | 1,236 | 1,279 | 1,227 | 1,243 | +27 | +2.2% | 27,300 |
2009/04/03 | 1,207 | 1,239 | 1,207 | 1,216 | -20 | -1.6% | 40,300 |
2009/04/02 | 1,211 | 1,245 | 1,184 | 1,236 | +41 | +3.4% | 40,400 |
2009/04/01 | 1,216 | 1,235 | 1,176 | 1,195 | -40 | -3.2% | 46,700 |
2009/03/31 | 1,273 | 1,275 | 1,231 | 1,235 | -63 | -4.9% | 43,300 |
2009/03/30 | 1,311 | 1,323 | 1,298 | 1,298 | -32 | -2.4% | 23,300 |
2009/03/27 | 1,351 | 1,358 | 1,326 | 1,330 | -16 | -1.2% | 28,200 |
2009/03/26 | 1,331 | 1,346 | 1,304 | 1,346 | -24 | -1.8% | 27,800 |
2009/03/25 | 1,393 | 1,393 | 1,352 | 1,370 | -10 | -0.7% | 50,000 |
2009/03/24 | 1,330 | 1,380 | 1,330 | 1,380 | +63 | +4.8% | 41,600 |
2009/03/23 | 1,310 | 1,330 | 1,302 | 1,317 | +11 | +0.8% | 54,600 |
2009/03/19 | 1,316 | 1,320 | 1,300 | 1,306 | -10 | -0.8% | 35,000 |
2009/03/18 | 1,360 | 1,368 | 1,316 | 1,316 | -50 | -3.7% | 55,300 |
2009/03/17 | 1,371 | 1,383 | 1,361 | 1,366 | -20 | -1.4% | 26,100 |
2009/03/16 | 1,361 | 1,390 | 1,361 | 1,386 | +25 | +1.8% | 35,200 |
2009/03/13 | 1,397 | 1,397 | 1,355 | 1,361 | -3 | -0.2% | 34,400 |
2009/03/12 | 1,384 | 1,395 | 1,350 | 1,364 | -18 | -1.3% | 36,200 |
2009/03/11 | 1,421 | 1,423 | 1,380 | 1,382 | -14 | -1% | 66,500 |
2009/03/10 | 1,410 | 1,418 | 1,390 | 1,396 | +16 | +1.2% | 84,500 |
2009/03/09 | 1,416 | 1,417 | 1,368 | 1,380 | -34 | -2.4% | 22,900 |
2009/03/06 | 1,420 | 1,420 | 1,398 | 1,414 | +6 | +0.4% | 39,200 |
2009/03/05 | 1,380 | 1,429 | 1,380 | 1,408 | +50 | +3.7% | 30,800 |
2009/03/04 | 1,319 | 1,370 | 1,316 | 1,358 | +46 | +3.5% | 41,900 |
2009/03/03 | 1,300 | 1,324 | 1,300 | 1,312 | -27 | -2% | 34,200 |
2009/03/02 | 1,315 | 1,363 | 1,312 | 1,339 | -31 | -2.3% | 36,100 |
2009/02/27 | 1,401 | 1,408 | 1,365 | 1,370 | -58 | -4.1% | 35,600 |
2009/02/26 | 1,423 | 1,428 | 1,400 | 1,428 | +17 | +1.2% | 27,100 |
2009/02/25 | 1,443 | 1,445 | 1,404 | 1,411 | -29 | -2% | 37,500 |
2009/02/24 | 1,440 | 1,444 | 1,401 | 1,440 | -5 | -0.3% | 32,100 |
2009/02/23 | 1,424 | 1,446 | 1,421 | 1,445 | +1 | +0.1% | 29,100 |
2009/02/20 | 1,446 | 1,455 | 1,441 | 1,444 | -1 | -0.1% | 51,600 |
2009/02/19 | 1,445 | 1,450 | 1,440 | 1,445 | +6 | +0.4% | 42,400 |
2009/02/18 | 1,444 | 1,450 | 1,429 | 1,439 | -5 | -0.3% | 32,300 |
2009/02/17 | 1,425 | 1,446 | 1,424 | 1,444 | -1 | -0.1% | 27,400 |
2009/02/16 | 1,445 | 1,449 | 1,420 | 1,445 | +55 | +4% | 69,300 |
2009/02/13 | 1,442 | 1,469 | 1,385 | 1,390 | -52 | -3.6% | 59,500 |
2009/02/12 | 1,426 | 1,447 | 1,426 | 1,442 | +8 | +0.6% | 26,900 |
2009/02/10 | 1,423 | 1,445 | 1,422 | 1,434 | +13 | +0.9% | 24,400 |
2009/02/09 | 1,415 | 1,436 | 1,415 | 1,421 | -14 | -1% | 24,700 |
2009/02/06 | 1,418 | 1,445 | 1,418 | 1,435 | +22 | +1.6% | 35,500 |
2009/02/05 | 1,412 | 1,431 | 1,411 | 1,413 | -19 | -1.3% | 13,700 |
2009/02/04 | 1,443 | 1,445 | 1,421 | 1,432 | -13 | -0.9% | 11,400 |
2009/02/03 | 1,408 | 1,446 | 1,400 | 1,445 | +18 | +1.3% | 24,700 |
2009/02/02 | 1,441 | 1,450 | 1,407 | 1,427 | -18 | -1.2% | 32,700 |
2009/01/30 | 1,404 | 1,448 | 1,404 | 1,445 | +21 | +1.5% | 23,700 |
3951~
4000
件表示中 / 5530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 | 212,800円 | -23.4% | -56.7% | 3.76% | 8.81倍 | 0.68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 |
NITTOKU | 175,600円 | +14.2% | +86.1% | 2.39% | 19.75倍 | 0.81倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。FA企業志向 |
西部技研 | 154,500円 | +8.0% | -13.4% | 4.53% | 9.86倍 | 1.03倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物(VOC)濃縮、有機溶剤回収装置など主力 |
トーヨーカネツ | 388,500円 | +2.5% | -13.7% | 5.15% | 12.02倍 | 0.77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 |
島精機 | 82,700円 | +36.8% | - | 2.42% | 14.17倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム