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 |
|---|---|---|---|---|---|---|---|
| 2009/07/03 | 1,279 | 1,293 | 1,265 | 1,271 | -6 | -0.5% | 26,400 |
| 2009/07/02 | 1,263 | 1,281 | 1,263 | 1,277 | +16 | +1.3% | 19,100 |
| 2009/07/01 | 1,265 | 1,295 | 1,251 | 1,261 | -24 | -1.9% | 25,400 |
| 2009/06/30 | 1,287 | 1,290 | 1,269 | 1,285 | +14 | +1.1% | 17,700 |
| 2009/06/29 | 1,278 | 1,293 | 1,263 | 1,271 | +1 | +0.1% | 28,700 |
| 2009/06/26 | 1,249 | 1,273 | 1,240 | 1,270 | +25 | +2% | 29,200 |
| 2009/06/25 | 1,248 | 1,258 | 1,212 | 1,245 | +11 | +0.9% | 20,900 |
| 2009/06/24 | 1,210 | 1,240 | 1,205 | 1,234 | +25 | +2.1% | 16,300 |
| 2009/06/23 | 1,209 | 1,223 | 1,197 | 1,209 | -10 | -0.8% | 28,600 |
| 2009/06/22 | 1,205 | 1,244 | 1,205 | 1,219 | +18 | +1.5% | 26,900 |
| 2009/06/19 | 1,242 | 1,260 | 1,201 | 1,201 | -53 | -4.2% | 52,500 |
| 2009/06/18 | 1,238 | 1,259 | 1,222 | 1,254 | +21 | +1.7% | 27,400 |
| 2009/06/17 | 1,220 | 1,236 | 1,220 | 1,233 | +9 | +0.7% | 11,600 |
| 2009/06/16 | 1,246 | 1,251 | 1,220 | 1,224 | -23 | -1.8% | 46,300 |
| 2009/06/15 | 1,244 | 1,247 | 1,236 | 1,247 | +13 | +1.1% | 26,400 |
| 2009/06/12 | 1,235 | 1,245 | 1,230 | 1,234 | -14 | -1.1% | 59,100 |
| 2009/06/11 | 1,271 | 1,271 | 1,240 | 1,248 | -27 | -2.1% | 18,200 |
| 2009/06/10 | 1,251 | 1,279 | 1,241 | 1,275 | +31 | +2.5% | 34,100 |
| 2009/06/09 | 1,250 | 1,255 | 1,231 | 1,244 | -12 | -1% | 54,500 |
| 2009/06/08 | 1,252 | 1,259 | 1,250 | 1,256 | +6 | +0.5% | 23,800 |
| 2009/06/05 | 1,261 | 1,265 | 1,250 | 1,250 | -4 | -0.3% | 39,400 |
| 2009/06/04 | 1,266 | 1,271 | 1,254 | 1,254 | -23 | -1.8% | 32,500 |
| 2009/06/03 | 1,268 | 1,285 | 1,268 | 1,277 | +5 | +0.4% | 26,700 |
| 2009/06/02 | 1,284 | 1,284 | 1,265 | 1,272 | -1 | -0.1% | 34,800 |
| 2009/06/01 | 1,270 | 1,288 | 1,264 | 1,273 | -3 | -0.2% | 27,600 |
| 2009/05/29 | 1,280 | 1,291 | 1,271 | 1,276 | -21 | -1.6% | 22,900 |
| 2009/05/28 | 1,251 | 1,308 | 1,251 | 1,297 | +43 | +3.4% | 59,200 |
| 2009/05/27 | 1,270 | 1,274 | 1,250 | 1,254 | +1 | +0.1% | 27,600 |
| 2009/05/26 | 1,260 | 1,275 | 1,248 | 1,253 | -14 | -1.1% | 35,200 |
| 2009/05/25 | 1,270 | 1,286 | 1,256 | 1,267 | +14 | +1.1% | 39,000 |
| 2009/05/22 | 1,244 | 1,263 | 1,240 | 1,253 | -1 | -0.1% | 45,500 |
| 2009/05/21 | 1,255 | 1,255 | 1,234 | 1,254 | -6 | -0.5% | 50,800 |
| 2009/05/20 | 1,253 | 1,260 | 1,251 | 1,260 | +7 | +0.6% | 63,800 |
| 2009/05/19 | 1,269 | 1,269 | 1,252 | 1,253 | +2 | +0.2% | 35,600 |
| 2009/05/18 | 1,250 | 1,259 | 1,240 | 1,251 | +1 | +0.1% | 48,800 |
| 2009/05/15 | 1,220 | 1,265 | 1,220 | 1,250 | -24 | -1.9% | 86,700 |
| 2009/05/14 | 1,285 | 1,300 | 1,249 | 1,274 | -31 | -2.4% | 97,100 |
| 2009/05/13 | 1,324 | 1,324 | 1,290 | 1,305 | -2 | -0.2% | 55,000 |
| 2009/05/12 | 1,384 | 1,385 | 1,288 | 1,307 | -77 | -5.6% | 159,100 |
| 2009/05/11 | 1,397 | 1,417 | 1,350 | 1,384 | +47 | +3.5% | 260,900 |
| 2009/05/08 | 1,237 | 1,337 | 1,225 | 1,337 | +200 | +17.6% | 297,900 |
| 2009/05/07 | 1,146 | 1,155 | 1,132 | 1,137 | -4 | -0.4% | 46,500 |
| 2009/05/01 | 1,145 | 1,145 | 1,132 | 1,141 | +10 | +0.9% | 25,200 |
| 2009/04/30 | 1,125 | 1,146 | 1,125 | 1,131 | +7 | +0.6% | 46,900 |
| 2009/04/28 | 1,156 | 1,176 | 1,119 | 1,124 | -32 | -2.8% | 42,600 |
| 2009/04/27 | 1,122 | 1,186 | 1,122 | 1,156 | +35 | +3.1% | 32,700 |
| 2009/04/24 | 1,167 | 1,167 | 1,115 | 1,121 | -41 | -3.5% | 73,000 |
| 2009/04/23 | 1,190 | 1,190 | 1,126 | 1,162 | -31 | -2.6% | 72,400 |
| 2009/04/22 | 1,200 | 1,205 | 1,179 | 1,193 | -25 | -2.1% | 44,500 |
| 2009/04/21 | 1,247 | 1,248 | 1,213 | 1,218 | -31 | -2.5% | 66,300 |
3951～
4000
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
