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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,400 | 1,477 | 1,400 | 1,477 | +60 | +4.2% | 57,800 |
| 2022/12/06 | 1,368 | 1,427 | 1,360 | 1,417 | +36 | +2.6% | 53,300 |
| 2022/12/05 | 1,460 | 1,460 | 1,374 | 1,381 | -86 | -5.9% | 145,900 |
| 2022/12/02 | 1,522 | 1,522 | 1,464 | 1,467 | -45 | -3% | 51,500 |
| 2022/12/01 | 1,493 | 1,530 | 1,487 | 1,512 | +15 | +1% | 90,500 |
| 2022/11/30 | 1,477 | 1,511 | 1,473 | 1,497 | +11 | +0.7% | 66,100 |
| 2022/11/29 | 1,475 | 1,495 | 1,431 | 1,486 | -5 | -0.3% | 66,900 |
| 2022/11/28 | 1,522 | 1,535 | 1,483 | 1,491 | -11 | -0.7% | 83,600 |
| 2022/11/25 | 1,457 | 1,515 | 1,440 | 1,502 | +45 | +3.1% | 105,800 |
| 2022/11/24 | 1,420 | 1,464 | 1,410 | 1,457 | +54 | +3.8% | 110,500 |
| 2022/11/22 | 1,426 | 1,434 | 1,382 | 1,403 | -31 | -2.2% | 130,700 |
| 2022/11/21 | 1,440 | 1,460 | 1,427 | 1,434 | -6 | -0.4% | 106,000 |
| 2022/11/18 | 1,426 | 1,460 | 1,419 | 1,440 | +14 | +1% | 141,400 |
| 2022/11/17 | 1,405 | 1,450 | 1,394 | 1,426 | +5 | +0.4% | 104,400 |
| 2022/11/16 | 1,404 | 1,440 | 1,388 | 1,421 | +17 | +1.2% | 164,700 |
| 2022/11/15 | 1,329 | 1,404 | 1,321 | 1,404 | +72 | +5.4% | 318,800 |
| 2022/11/14 | 1,229 | 1,375 | 1,212 | 1,332 | +103 | +8.4% | 695,500 |
| 2022/11/11 | 1,183 | 1,293 | 1,138 | 1,229 | +48 | +4.1% | 501,300 |
| 2022/11/10 | 1,170 | 1,188 | 1,156 | 1,181 | +1 | +0.1% | 31,800 |
| 2022/11/09 | 1,190 | 1,190 | 1,176 | 1,180 | -10 | -0.8% | 12,500 |
| 2022/11/08 | 1,165 | 1,202 | 1,155 | 1,190 | +25 | +2.1% | 51,000 |
| 2022/11/07 | 1,155 | 1,165 | 1,128 | 1,165 | +21 | +1.8% | 29,900 |
| 2022/11/04 | 1,139 | 1,155 | 1,132 | 1,144 | -13 | -1.1% | 15,600 |
| 2022/11/02 | 1,142 | 1,157 | 1,140 | 1,157 | +7 | +0.6% | 9,500 |
| 2022/11/01 | 1,177 | 1,177 | 1,146 | 1,150 | -4 | -0.3% | 17,100 |
| 2022/10/31 | 1,191 | 1,191 | 1,143 | 1,154 | -9 | -0.8% | 52,300 |
| 2022/10/28 | 1,176 | 1,220 | 1,152 | 1,163 | -7 | -0.6% | 80,800 |
| 2022/10/27 | 1,171 | 1,177 | 1,159 | 1,170 | -4 | -0.3% | 8,600 |
| 2022/10/26 | 1,205 | 1,205 | 1,167 | 1,174 | -20 | -1.7% | 32,900 |
| 2022/10/25 | 1,192 | 1,213 | 1,170 | 1,194 | +27 | +2.3% | 47,200 |
| 2022/10/24 | 1,166 | 1,194 | 1,151 | 1,167 | +22 | +1.9% | 59,200 |
| 2022/10/21 | 1,130 | 1,162 | 1,121 | 1,145 | +11 | +1% | 37,200 |
| 2022/10/20 | 1,148 | 1,150 | 1,124 | 1,134 | +1 | +0.1% | 14,600 |
| 2022/10/19 | 1,129 | 1,145 | 1,121 | 1,133 | -3 | -0.3% | 28,700 |
| 2022/10/18 | 1,131 | 1,148 | 1,128 | 1,136 | +6 | +0.5% | 36,100 |
| 2022/10/17 | 1,114 | 1,144 | 1,110 | 1,130 | +6 | +0.5% | 38,100 |
| 2022/10/14 | 1,142 | 1,142 | 1,117 | 1,124 | +20 | +1.8% | 50,000 |
| 2022/10/13 | 1,126 | 1,126 | 1,103 | 1,104 | -34 | -3% | 24,100 |
| 2022/10/12 | 1,135 | 1,144 | 1,103 | 1,138 | +17 | +1.5% | 45,800 |
| 2022/10/11 | 1,148 | 1,148 | 1,121 | 1,121 | -38 | -3.3% | 30,500 |
| 2022/10/07 | 1,168 | 1,179 | 1,157 | 1,159 | -18 | -1.5% | 21,800 |
| 2022/10/06 | 1,210 | 1,210 | 1,171 | 1,177 | -3 | -0.3% | 42,800 |
| 2022/10/05 | 1,193 | 1,206 | 1,180 | 1,180 | -13 | -1.1% | 31,800 |
| 2022/10/04 | 1,194 | 1,222 | 1,190 | 1,193 | +1 | +0.1% | 48,700 |
| 2022/10/03 | 1,165 | 1,202 | 1,146 | 1,192 | +24 | +2.1% | 50,000 |
| 2022/09/30 | 1,191 | 1,191 | 1,160 | 1,168 | -44 | -3.6% | 38,100 |
| 2022/09/29 | 1,240 | 1,243 | 1,191 | 1,212 | -3 | -0.2% | 26,200 |
| 2022/09/28 | 1,216 | 1,225 | 1,179 | 1,215 | -3 | -0.2% | 39,900 |
| 2022/09/27 | 1,198 | 1,242 | 1,183 | 1,218 | +27 | +2.3% | 48,300 |
| 2022/09/26 | 1,228 | 1,233 | 1,185 | 1,191 | -40 | -3.2% | 78,300 |
651～
700
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
