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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,225 | 1,250 | 1,205 | 1,231 | -8 | -0.6% | 34,800 |
| 2022/09/21 | 1,220 | 1,249 | 1,200 | 1,239 | +3 | +0.2% | 135,600 |
| 2022/09/20 | 1,284 | 1,291 | 1,226 | 1,236 | -47 | -3.7% | 104,500 |
| 2022/09/16 | 1,302 | 1,302 | 1,273 | 1,283 | -22 | -1.7% | 35,900 |
| 2022/09/15 | 1,289 | 1,308 | 1,281 | 1,305 | +8 | +0.6% | 36,800 |
| 2022/09/14 | 1,269 | 1,314 | 1,265 | 1,297 | -23 | -1.7% | 59,700 |
| 2022/09/13 | 1,337 | 1,348 | 1,311 | 1,320 | -10 | -0.8% | 49,100 |
| 2022/09/12 | 1,362 | 1,375 | 1,326 | 1,330 | -23 | -1.7% | 61,400 |
| 2022/09/09 | 1,355 | 1,364 | 1,340 | 1,353 | -2 | -0.1% | 51,500 |
| 2022/09/08 | 1,334 | 1,369 | 1,327 | 1,355 | +21 | +1.6% | 73,700 |
| 2022/09/07 | 1,332 | 1,343 | 1,308 | 1,334 | -28 | -2.1% | 60,300 |
| 2022/09/06 | 1,313 | 1,362 | 1,301 | 1,362 | +42 | +3.2% | 72,300 |
| 2022/09/05 | 1,290 | 1,320 | 1,268 | 1,320 | +6 | +0.5% | 68,900 |
| 2022/09/02 | 1,350 | 1,356 | 1,292 | 1,314 | -30 | -2.2% | 101,800 |
| 2022/09/01 | 1,322 | 1,370 | 1,316 | 1,344 | +22 | +1.7% | 218,300 |
| 2022/08/31 | 1,464 | 1,464 | 1,282 | 1,322 | -144 | -9.8% | 480,300 |
| 2022/08/30 | 1,488 | 1,519 | 1,435 | 1,466 | -140 | -8.7% | 416,200 |
| 2022/08/29 | 1,540 | 1,641 | 1,536 | 1,606 | +21 | +1.3% | 196,300 |
| 2022/08/26 | 1,588 | 1,594 | 1,540 | 1,585 | +12 | +0.8% | 51,100 |
| 2022/08/25 | 1,542 | 1,592 | 1,541 | 1,573 | +40 | +2.6% | 51,800 |
| 2022/08/24 | 1,547 | 1,565 | 1,529 | 1,533 | -14 | -0.9% | 39,700 |
| 2022/08/23 | 1,525 | 1,555 | 1,514 | 1,547 | +22 | +1.4% | 41,400 |
| 2022/08/22 | 1,514 | 1,540 | 1,485 | 1,525 | -22 | -1.4% | 55,700 |
| 2022/08/19 | 1,498 | 1,549 | 1,498 | 1,547 | +45 | +3% | 66,100 |
| 2022/08/18 | 1,485 | 1,531 | 1,485 | 1,502 | ±0 | ±0% | 40,400 |
| 2022/08/17 | 1,460 | 1,547 | 1,457 | 1,502 | +76 | +5.3% | 296,800 |
| 2022/08/16 | 1,542 | 1,542 | 1,425 | 1,426 | -116 | -7.5% | 258,000 |
| 2022/08/15 | 1,482 | 1,577 | 1,450 | 1,542 | -118 | -7.1% | 255,200 |
| 2022/08/12 | 1,615 | 1,669 | 1,586 | 1,660 | +52 | +3.2% | 74,800 |
| 2022/08/10 | 1,618 | 1,641 | 1,583 | 1,608 | -48 | -2.9% | 55,800 |
| 2022/08/09 | 1,641 | 1,670 | 1,614 | 1,656 | +30 | +1.8% | 78,800 |
| 2022/08/08 | 1,593 | 1,644 | 1,564 | 1,626 | +55 | +3.5% | 55,600 |
| 2022/08/05 | 1,608 | 1,621 | 1,564 | 1,571 | -51 | -3.1% | 80,300 |
| 2022/08/04 | 1,630 | 1,653 | 1,611 | 1,622 | -20 | -1.2% | 41,200 |
| 2022/08/03 | 1,620 | 1,652 | 1,604 | 1,642 | +36 | +2.2% | 52,000 |
| 2022/08/02 | 1,621 | 1,638 | 1,595 | 1,606 | -40 | -2.4% | 59,700 |
| 2022/08/01 | 1,610 | 1,647 | 1,586 | 1,646 | +7 | +0.4% | 67,500 |
| 2022/07/29 | 1,586 | 1,647 | 1,568 | 1,639 | +46 | +2.9% | 121,100 |
| 2022/07/28 | 1,626 | 1,639 | 1,551 | 1,593 | +2 | +0.1% | 140,400 |
| 2022/07/27 | 1,698 | 1,698 | 1,572 | 1,591 | -107 | -6.3% | 237,500 |
| 2022/07/26 | 1,725 | 1,730 | 1,671 | 1,698 | -10 | -0.6% | 71,400 |
| 2022/07/25 | 1,720 | 1,737 | 1,698 | 1,708 | -4 | -0.2% | 75,500 |
| 2022/07/22 | 1,822 | 1,900 | 1,688 | 1,712 | -131 | -7.1% | 244,300 |
| 2022/07/21 | 1,860 | 1,918 | 1,840 | 1,843 | -29 | -1.5% | 131,200 |
| 2022/07/20 | 1,920 | 1,982 | 1,846 | 1,872 | -38 | -2% | 305,100 |
| 2022/07/19 | 1,748 | 1,910 | 1,720 | 1,910 | +187 | +10.9% | 289,600 |
| 2022/07/15 | 1,718 | 1,724 | 1,662 | 1,723 | +19 | +1.1% | 96,700 |
| 2022/07/14 | 1,640 | 1,707 | 1,624 | 1,704 | +54 | +3.3% | 98,100 |
| 2022/07/13 | 1,653 | 1,706 | 1,636 | 1,650 | -3 | -0.2% | 90,200 |
| 2022/07/12 | 1,646 | 1,694 | 1,636 | 1,653 | -32 | -1.9% | 80,300 |
701～
750
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
