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 |
|---|---|---|---|---|---|---|---|
| 2009/03/03 | 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 |
| 2009/01/29 | 1,425 | 1,445 | 1,412 | 1,424 | -21 | -1.5% | 17,100 |
| 2009/01/28 | 1,443 | 1,449 | 1,426 | 1,445 | +1 | +0.1% | 35,000 |
| 2009/01/27 | 1,439 | 1,445 | 1,433 | 1,444 | +24 | +1.7% | 25,800 |
| 2009/01/26 | 1,420 | 1,435 | 1,410 | 1,420 | -12 | -0.8% | 18,300 |
| 2009/01/23 | 1,445 | 1,445 | 1,402 | 1,432 | -13 | -0.9% | 35,600 |
| 2009/01/22 | 1,433 | 1,445 | 1,415 | 1,445 | +27 | +1.9% | 28,500 |
| 2009/01/21 | 1,395 | 1,429 | 1,383 | 1,418 | +19 | +1.4% | 34,700 |
| 2009/01/20 | 1,391 | 1,427 | 1,391 | 1,399 | -12 | -0.9% | 29,200 |
| 2009/01/19 | 1,439 | 1,443 | 1,403 | 1,411 | -14 | -1% | 17,900 |
| 2009/01/16 | 1,367 | 1,439 | 1,367 | 1,425 | +38 | +2.7% | 40,200 |
| 2009/01/15 | 1,330 | 1,393 | 1,317 | 1,387 | +17 | +1.2% | 62,700 |
| 2009/01/14 | 1,388 | 1,395 | 1,360 | 1,370 | -38 | -2.7% | 45,000 |
| 2009/01/13 | 1,440 | 1,446 | 1,406 | 1,408 | -33 | -2.3% | 49,600 |
| 2009/01/09 | 1,440 | 1,448 | 1,424 | 1,441 | +20 | +1.4% | 83,800 |
| 2009/01/08 | 1,440 | 1,450 | 1,411 | 1,421 | -27 | -1.9% | 71,400 |
| 2009/01/07 | 1,411 | 1,464 | 1,408 | 1,448 | +47 | +3.4% | 102,800 |
| 2009/01/06 | 1,468 | 1,468 | 1,393 | 1,401 | -47 | -3.2% | 34,500 |
| 2009/01/05 | 1,408 | 1,480 | 1,408 | 1,448 | +54 | +3.9% | 27,000 |
| 2008/12/30 | 1,333 | 1,400 | 1,325 | 1,394 | +69 | +5.2% | 31,300 |
| 2008/12/29 | 1,338 | 1,338 | 1,313 | 1,325 | -21 | -1.6% | 42,900 |
| 2008/12/26 | 1,286 | 1,375 | 1,285 | 1,346 | +86 | +6.8% | 103,800 |
| 2008/12/25 | 1,249 | 1,300 | 1,231 | 1,260 | +60 | +5% | 39,200 |
| 2008/12/24 | 1,160 | 1,220 | 1,154 | 1,200 | +26 | +2.2% | 67,700 |
| 2008/12/22 | 1,147 | 1,175 | 1,108 | 1,174 | +43 | +3.8% | 36,500 |
| 2008/12/19 | 1,189 | 1,189 | 1,130 | 1,131 | -57 | -4.8% | 85,200 |
| 2008/12/18 | 1,198 | 1,219 | 1,186 | 1,188 | -2 | -0.2% | 82,600 |
| 2008/12/17 | 1,180 | 1,190 | 1,171 | 1,190 | +11 | +0.9% | 59,200 |
| 2008/12/16 | 1,150 | 1,184 | 1,132 | 1,179 | +10 | +0.9% | 37,600 |
4001～
4050
件表示中 / 5552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 | 214,200円 | -23.4% | -56.7% | 3.73% | 8.86倍 | 0.69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 |
| タツモ | 214,300円 | +14.3% | -15.0% | 1.59% | 8.85倍 | 1.28倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| トーヨーカネツ | 396,500円 | +2.5% | -13.7% | 5.04% | 12.27倍 | 0.79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 |
| 岡本工 | 469,000円 | +14.3% | +61.2% | 3.41% | 10.33倍 | 0.77倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| 井関農 | 139,100円 | +1.2% | +14.1% | 2.16% | 24.21倍 | 0.47倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
市場注目の銘柄
チャート関連のコラム
