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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 1,093 | 1,099 | 1,063 | 1,084 | +2 | +0.2% | 51,900 |
| 2022/02/09 | 1,061 | 1,091 | 1,055 | 1,082 | +32 | +3% | 39,300 |
| 2022/02/08 | 1,054 | 1,077 | 1,047 | 1,050 | -17 | -1.6% | 24,500 |
| 2022/02/07 | 1,093 | 1,096 | 1,050 | 1,067 | -9 | -0.8% | 28,800 |
| 2022/02/04 | 1,070 | 1,096 | 1,043 | 1,076 | +25 | +2.4% | 33,300 |
| 2022/02/03 | 1,080 | 1,080 | 1,041 | 1,051 | -53 | -4.8% | 38,800 |
| 2022/02/02 | 1,051 | 1,113 | 1,051 | 1,104 | +53 | +5% | 49,600 |
| 2022/02/01 | 1,043 | 1,094 | 1,039 | 1,051 | +11 | +1.1% | 49,600 |
| 2022/01/31 | 994 | 1,049 | 994 | 1,040 | +41 | +4.1% | 40,300 |
| 2022/01/28 | 990 | 1,006 | 955 | 999 | +14 | +1.4% | 81,200 |
| 2022/01/27 | 1,042 | 1,060 | 979 | 985 | -47 | -4.6% | 73,400 |
| 2022/01/26 | 1,011 | 1,056 | 1,011 | 1,032 | +32 | +3.2% | 44,000 |
| 2022/01/25 | 1,049 | 1,050 | 995 | 1,000 | -41 | -3.9% | 65,300 |
| 2022/01/24 | 1,038 | 1,073 | 1,020 | 1,041 | -5 | -0.5% | 44,100 |
| 2022/01/21 | 1,023 | 1,048 | 1,010 | 1,046 | -1 | -0.1% | 39,600 |
| 2022/01/20 | 1,011 | 1,063 | 1,010 | 1,047 | +16 | +1.6% | 50,500 |
| 2022/01/19 | 1,060 | 1,072 | 1,027 | 1,031 | -59 | -5.4% | 65,300 |
| 2022/01/18 | 1,108 | 1,130 | 1,081 | 1,090 | -14 | -1.3% | 48,000 |
| 2022/01/17 | 1,124 | 1,145 | 1,102 | 1,104 | -11 | -1% | 99,100 |
| 2022/01/14 | 1,150 | 1,150 | 1,101 | 1,115 | -51 | -4.4% | 89,400 |
| 2022/01/13 | 1,201 | 1,209 | 1,161 | 1,166 | -51 | -4.2% | 56,100 |
| 2022/01/12 | 1,196 | 1,227 | 1,194 | 1,217 | +22 | +1.8% | 36,700 |
| 2022/01/11 | 1,202 | 1,215 | 1,177 | 1,195 | -27 | -2.2% | 52,700 |
| 2022/01/07 | 1,258 | 1,276 | 1,204 | 1,222 | -10 | -0.8% | 53,500 |
| 2022/01/06 | 1,253 | 1,271 | 1,230 | 1,232 | -46 | -3.6% | 59,900 |
| 2022/01/05 | 1,330 | 1,330 | 1,260 | 1,278 | -56 | -4.2% | 83,600 |
| 2022/01/04 | 1,316 | 1,351 | 1,296 | 1,334 | +46 | +3.6% | 83,900 |
| 2021/12/30 | 1,279 | 1,292 | 1,252 | 1,288 | -11 | -0.8% | 40,900 |
| 2021/12/29 | 1,270 | 1,314 | 1,270 | 1,299 | +37 | +2.9% | 54,100 |
| 2021/12/28 | 1,246 | 1,318 | 1,242 | 1,262 | +21 | +1.7% | 150,900 |
| 2021/12/27 | 1,271 | 1,283 | 1,233 | 1,241 | -55 | -4.2% | 90,400 |
| 2021/12/24 | 1,286 | 1,310 | 1,268 | 1,296 | +14 | +1.1% | 50,800 |
| 2021/12/23 | 1,220 | 1,286 | 1,220 | 1,282 | +66 | +5.4% | 79,300 |
| 2021/12/22 | 1,190 | 1,239 | 1,180 | 1,216 | +25 | +2.1% | 106,200 |
| 2021/12/21 | 1,170 | 1,201 | 1,155 | 1,191 | +26 | +2.2% | 90,400 |
| 2021/12/20 | 1,231 | 1,231 | 1,161 | 1,165 | -66 | -5.4% | 491,800 |
| 2021/12/17 | 1,278 | 1,278 | 1,224 | 1,231 | -47 | -3.7% | 59,100 |
| 2021/12/16 | 1,286 | 1,294 | 1,268 | 1,278 | +15 | +1.2% | 87,800 |
| 2021/12/15 | 1,248 | 1,284 | 1,248 | 1,263 | +18 | +1.4% | 48,200 |
| 2021/12/14 | 1,284 | 1,290 | 1,235 | 1,245 | -38 | -3% | 100,300 |
| 2021/12/13 | 1,312 | 1,348 | 1,269 | 1,283 | -29 | -2.2% | 88,800 |
| 2021/12/10 | 1,348 | 1,348 | 1,304 | 1,312 | -20 | -1.5% | 45,600 |
| 2021/12/09 | 1,370 | 1,392 | 1,326 | 1,332 | -38 | -2.8% | 72,000 |
| 2021/12/08 | 1,382 | 1,395 | 1,350 | 1,370 | -4 | -0.3% | 75,300 |
| 2021/12/07 | 1,332 | 1,394 | 1,332 | 1,374 | +63 | +4.8% | 145,000 |
| 2021/12/06 | 1,340 | 1,365 | 1,299 | 1,311 | -24 | -1.8% | 480,700 |
| 2021/12/03 | 1,298 | 1,348 | 1,285 | 1,335 | +42 | +3.2% | 63,700 |
| 2021/12/02 | 1,300 | 1,336 | 1,284 | 1,293 | -37 | -2.8% | 52,100 |
| 2021/12/01 | 1,295 | 1,343 | 1,262 | 1,330 | +39 | +3% | 80,400 |
| 2021/11/30 | 1,324 | 1,375 | 1,289 | 1,291 | -20 | -1.5% | 98,600 |
851～
900
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 | 60,600円 | +2.8% | -45.5% | 4.13% | 20.37倍 | 0.44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 | 62,300円 | +10.3% | +731.1% | 3.21% | 20.95倍 | 0.82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 | 14,100円 | +57.2% | - | 0.00% | 335.72倍 | 1.77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 | 79,300円 | +149.6% | - | 0.38% | 34.25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
