ダイヤモンドエレクトリックホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 928 | 948 | 911 | 929 | +6 | +0.7% | 179,000 |
| 2023/02/17 | 935 | 936 | 906 | 923 | -2 | -0.2% | 322,600 |
| 2023/02/16 | 1,015 | 1,030 | 899 | 925 | -120 | -11.5% | 1,184,800 |
| 2023/02/15 | 1,045 | 1,045 | 1,045 | 1,045 | -300 | -22.3% | 17,600 |
| 2023/02/14 | 1,339 | 1,365 | 1,308 | 1,345 | +6 | +0.4% | 50,400 |
| 2023/02/13 | 1,386 | 1,386 | 1,319 | 1,339 | -36 | -2.6% | 52,300 |
| 2023/02/10 | 1,390 | 1,390 | 1,335 | 1,375 | +14 | +1% | 65,600 |
| 2023/02/09 | 1,395 | 1,395 | 1,355 | 1,361 | -21 | -1.5% | 58,800 |
| 2023/02/08 | 1,362 | 1,392 | 1,360 | 1,382 | +7 | +0.5% | 26,700 |
| 2023/02/07 | 1,368 | 1,387 | 1,343 | 1,375 | +20 | +1.5% | 38,500 |
| 2023/02/06 | 1,370 | 1,370 | 1,354 | 1,355 | -10 | -0.7% | 23,400 |
| 2023/02/03 | 1,384 | 1,395 | 1,344 | 1,365 | +11 | +0.8% | 43,900 |
| 2023/02/02 | 1,411 | 1,411 | 1,338 | 1,354 | -57 | -4% | 73,400 |
| 2023/02/01 | 1,367 | 1,419 | 1,353 | 1,411 | +47 | +3.4% | 71,400 |
| 2023/01/31 | 1,349 | 1,407 | 1,331 | 1,364 | +32 | +2.4% | 181,900 |
| 2023/01/30 | 1,313 | 1,347 | 1,279 | 1,332 | +31 | +2.4% | 58,200 |
| 2023/01/27 | 1,295 | 1,319 | 1,292 | 1,301 | -1 | -0.1% | 20,300 |
| 2023/01/26 | 1,303 | 1,315 | 1,292 | 1,302 | ±0 | ±0% | 26,600 |
| 2023/01/25 | 1,275 | 1,313 | 1,262 | 1,302 | +23 | +1.8% | 46,000 |
| 2023/01/24 | 1,275 | 1,282 | 1,257 | 1,279 | +21 | +1.7% | 24,000 |
| 2023/01/23 | 1,252 | 1,271 | 1,246 | 1,258 | +8 | +0.6% | 24,100 |
| 2023/01/20 | 1,232 | 1,261 | 1,221 | 1,250 | +15 | +1.2% | 44,800 |
| 2023/01/19 | 1,244 | 1,256 | 1,220 | 1,235 | -16 | -1.3% | 50,900 |
| 2023/01/18 | 1,266 | 1,266 | 1,227 | 1,251 | -15 | -1.2% | 43,200 |
| 2023/01/17 | 1,261 | 1,289 | 1,246 | 1,266 | +5 | +0.4% | 46,600 |
| 2023/01/16 | 1,333 | 1,333 | 1,260 | 1,261 | -75 | -5.6% | 85,500 |
| 2023/01/13 | 1,362 | 1,366 | 1,336 | 1,336 | -13 | -1% | 37,300 |
| 2023/01/12 | 1,373 | 1,389 | 1,348 | 1,349 | -24 | -1.7% | 30,800 |
| 2023/01/11 | 1,370 | 1,380 | 1,355 | 1,373 | +11 | +0.8% | 27,300 |
| 2023/01/10 | 1,369 | 1,375 | 1,350 | 1,362 | +15 | +1.1% | 18,200 |
| 2023/01/06 | 1,348 | 1,358 | 1,318 | 1,347 | -1 | -0.1% | 30,200 |
| 2023/01/05 | 1,353 | 1,401 | 1,346 | 1,348 | -5 | -0.4% | 50,800 |
| 2023/01/04 | 1,351 | 1,395 | 1,348 | 1,353 | -51 | -3.6% | 38,700 |
| 2022/12/30 | 1,368 | 1,430 | 1,368 | 1,404 | +39 | +2.9% | 34,900 |
| 2022/12/29 | 1,290 | 1,386 | 1,282 | 1,365 | +74 | +5.7% | 100,700 |
| 2022/12/28 | 1,314 | 1,314 | 1,275 | 1,291 | -30 | -2.3% | 63,400 |
| 2022/12/27 | 1,340 | 1,360 | 1,315 | 1,321 | -31 | -2.3% | 65,100 |
| 2022/12/26 | 1,405 | 1,419 | 1,352 | 1,352 | -40 | -2.9% | 39,500 |
| 2022/12/23 | 1,373 | 1,407 | 1,353 | 1,392 | +12 | +0.9% | 68,300 |
| 2022/12/22 | 1,389 | 1,400 | 1,366 | 1,380 | -9 | -0.6% | 44,000 |
| 2022/12/21 | 1,438 | 1,438 | 1,380 | 1,389 | -29 | -2% | 60,000 |
| 2022/12/20 | 1,511 | 1,513 | 1,373 | 1,418 | -93 | -6.2% | 143,300 |
| 2022/12/19 | 1,520 | 1,547 | 1,495 | 1,511 | -32 | -2.1% | 28,300 |
| 2022/12/16 | 1,530 | 1,602 | 1,524 | 1,543 | +32 | +2.1% | 87,400 |
| 2022/12/15 | 1,550 | 1,559 | 1,511 | 1,511 | -54 | -3.5% | 43,600 |
| 2022/12/14 | 1,579 | 1,598 | 1,558 | 1,565 | -18 | -1.1% | 69,300 |
| 2022/12/13 | 1,590 | 1,604 | 1,565 | 1,583 | +26 | +1.7% | 76,600 |
| 2022/12/12 | 1,512 | 1,606 | 1,500 | 1,557 | +55 | +3.7% | 160,900 |
| 2022/12/09 | 1,471 | 1,525 | 1,471 | 1,502 | +24 | +1.6% | 89,100 |
| 2022/12/08 | 1,461 | 1,490 | 1,445 | 1,478 | +1 | +0.1% | 65,700 |
601～
650
件表示中 / 1668件
類似銘柄と比較する
現在ご覧いただいている「ダイヤＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ダイヤＨＤ | 61,300円 | +2.8% | -45.5% | 4.08% | 20.61倍 | 0.45倍 |
|
点火コイル草分け、電動車向けも。旧田淵電機傘下に空調・給湯機器等部材、蓄電システム強化 |
| アルチザ | 62,800円 | +10.3% | +731.1% | 3.18% | 21.12倍 | 0.83倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
| 京 写 | 39,500円 | +2.9% | +21.0% | 3.54% | 7.18倍 | 0.58倍 |
|
プリント配線板メーカー。片面プリント配線板で世界首位。中国、ベトナム等が生産拠点に |
| ネクスＧ | 14,200円 | +57.2% | - | 0.00% | 338.10倍 | 1.78倍 |
|
ＩｏＴ、デジタルコンテンツ関連に力。小売り向け消耗品商社も。フィスコ、ＣＡＩＣＡと親密 |
| 多摩川ＨＤ | 79,600円 | +149.6% | - | 0.38% | 34.38倍 | 1.05倍 |
|
携帯電話など無線機器や計測器製造・販売の多摩川電子が主力。風力発電など再エネ事業展開 |
市場注目の銘柄
チャート関連のコラム
