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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,700 | 1,719 | 1,652 | 1,685 | +65 | +4% | 152,400 |
| 2022/07/08 | 1,630 | 1,684 | 1,618 | 1,620 | +2 | +0.1% | 152,500 |
| 2022/07/07 | 1,620 | 1,650 | 1,564 | 1,618 | +15 | +0.9% | 74,100 |
| 2022/07/06 | 1,630 | 1,650 | 1,590 | 1,603 | -28 | -1.7% | 82,300 |
| 2022/07/05 | 1,579 | 1,645 | 1,546 | 1,631 | +74 | +4.8% | 156,800 |
| 2022/07/04 | 1,578 | 1,612 | 1,522 | 1,557 | -8 | -0.5% | 228,500 |
| 2022/07/01 | 1,600 | 1,655 | 1,540 | 1,565 | -49 | -3% | 336,700 |
| 2022/06/30 | 1,684 | 1,690 | 1,595 | 1,614 | -82 | -4.8% | 263,200 |
| 2022/06/29 | 1,695 | 1,738 | 1,639 | 1,696 | -23 | -1.3% | 284,900 |
| 2022/06/28 | 1,754 | 1,789 | 1,660 | 1,719 | +41 | +2.4% | 426,800 |
| 2022/06/27 | 1,520 | 1,718 | 1,517 | 1,678 | +201 | +13.6% | 528,800 |
| 2022/06/24 | 1,500 | 1,533 | 1,442 | 1,477 | +40 | +2.8% | 375,000 |
| 2022/06/23 | 1,313 | 1,482 | 1,300 | 1,437 | +141 | +10.9% | 586,700 |
| 2022/06/22 | 1,345 | 1,366 | 1,291 | 1,296 | +5 | +0.4% | 142,900 |
| 2022/06/21 | 1,234 | 1,305 | 1,234 | 1,291 | +76 | +6.3% | 191,100 |
| 2022/06/20 | 1,199 | 1,222 | 1,176 | 1,215 | +30 | +2.5% | 57,600 |
| 2022/06/17 | 1,189 | 1,205 | 1,169 | 1,185 | -34 | -2.8% | 97,800 |
| 2022/06/16 | 1,235 | 1,267 | 1,216 | 1,219 | +8 | +0.7% | 87,400 |
| 2022/06/15 | 1,279 | 1,280 | 1,205 | 1,211 | -56 | -4.4% | 104,500 |
| 2022/06/14 | 1,226 | 1,267 | 1,200 | 1,267 | +21 | +1.7% | 90,700 |
| 2022/06/13 | 1,211 | 1,283 | 1,199 | 1,246 | -1 | -0.1% | 127,600 |
| 2022/06/10 | 1,228 | 1,258 | 1,216 | 1,247 | +11 | +0.9% | 80,000 |
| 2022/06/09 | 1,251 | 1,278 | 1,225 | 1,236 | -30 | -2.4% | 141,600 |
| 2022/06/08 | 1,280 | 1,310 | 1,263 | 1,266 | +11 | +0.9% | 230,000 |
| 2022/06/07 | 1,200 | 1,267 | 1,172 | 1,255 | +66 | +5.6% | 362,300 |
| 2022/06/06 | 1,140 | 1,235 | 1,133 | 1,189 | +32 | +2.8% | 511,700 |
| 2022/06/03 | 1,176 | 1,317 | 1,144 | 1,157 | +15 | +1.3% | 1,510,700 |
| 2022/06/02 | 1,113 | 1,428 | 1,111 | 1,142 | +11 | +1% | 1,384,700 |
| 2022/06/01 | 1,132 | 1,140 | 1,102 | 1,131 | ±0 | ±0% | 117,200 |
| 2022/05/31 | 1,085 | 1,145 | 1,078 | 1,131 | +41 | +3.8% | 172,000 |
| 2022/05/30 | 1,045 | 1,090 | 1,045 | 1,090 | +49 | +4.7% | 95,500 |
| 2022/05/27 | 1,081 | 1,088 | 1,032 | 1,041 | -22 | -2.1% | 70,400 |
| 2022/05/26 | 1,022 | 1,083 | 1,022 | 1,063 | +45 | +4.4% | 121,000 |
| 2022/05/25 | 1,005 | 1,028 | 1,000 | 1,018 | +3 | +0.3% | 107,900 |
| 2022/05/24 | 1,025 | 1,028 | 1,010 | 1,015 | -19 | -1.8% | 54,600 |
| 2022/05/23 | 1,022 | 1,044 | 1,022 | 1,034 | +9 | +0.9% | 51,900 |
| 2022/05/20 | 1,030 | 1,038 | 1,018 | 1,025 | -7 | -0.7% | 46,900 |
| 2022/05/19 | 992 | 1,034 | 989 | 1,032 | +9 | +0.9% | 88,500 |
| 2022/05/18 | 1,005 | 1,028 | 993 | 1,023 | +10 | +1% | 101,300 |
| 2022/05/17 | 996 | 1,015 | 979 | 1,013 | +5 | +0.5% | 80,500 |
| 2022/05/16 | 933 | 1,016 | 930 | 1,008 | +84 | +9.1% | 165,600 |
| 2022/05/13 | 852 | 930 | 852 | 924 | +67 | +7.8% | 159,800 |
| 2022/05/12 | 862 | 878 | 853 | 857 | -20 | -2.3% | 88,000 |
| 2022/05/11 | 876 | 883 | 862 | 877 | -4 | -0.5% | 86,700 |
| 2022/05/10 | 883 | 886 | 846 | 881 | -16 | -1.8% | 167,800 |
| 2022/05/09 | 917 | 917 | 886 | 897 | -20 | -2.2% | 109,700 |
| 2022/05/06 | 927 | 940 | 908 | 917 | -16 | -1.7% | 102,800 |
| 2022/05/02 | 961 | 973 | 926 | 933 | -8 | -0.9% | 97,600 |
| 2022/04/28 | 936 | 947 | 917 | 941 | +10 | +1.1% | 50,200 |
| 2022/04/27 | 925 | 935 | 903 | 931 | -15 | -1.6% | 145,200 |
751～
800
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
