双葉電子工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/06/12 | 961 | 969 | 943 | 964 | -7 | -0.7% | 58,200 |
2020/06/11 | 998 | 1,001 | 961 | 971 | -41 | -4.1% | 85,700 |
2020/06/10 | 1,018 | 1,035 | 1,002 | 1,012 | -10 | -1% | 60,500 |
2020/06/09 | 1,060 | 1,060 | 1,012 | 1,022 | -39 | -3.7% | 61,400 |
2020/06/08 | 1,035 | 1,065 | 1,021 | 1,061 | +53 | +5.3% | 91,600 |
2020/06/05 | 1,010 | 1,022 | 1,000 | 1,008 | -4 | -0.4% | 88,800 |
2020/06/04 | 1,005 | 1,012 | 995 | 1,012 | +8 | +0.8% | 43,400 |
2020/06/03 | 992 | 1,004 | 992 | 1,004 | +17 | +1.7% | 47,700 |
2020/06/02 | 974 | 991 | 968 | 987 | +20 | +2.1% | 61,700 |
2020/06/01 | 985 | 986 | 966 | 967 | -29 | -2.9% | 39,400 |
2020/05/29 | 997 | 1,005 | 979 | 996 | -1 | -0.1% | 90,900 |
2020/05/28 | 974 | 998 | 963 | 997 | +31 | +3.2% | 92,600 |
2020/05/27 | 951 | 966 | 931 | 966 | +18 | +1.9% | 95,500 |
2020/05/26 | 947 | 957 | 932 | 948 | +8 | +0.9% | 129,100 |
2020/05/25 | 966 | 966 | 936 | 940 | -10 | -1.1% | 74,200 |
2020/05/22 | 967 | 967 | 946 | 950 | -18 | -1.9% | 39,000 |
2020/05/21 | 975 | 975 | 962 | 968 | -6 | -0.6% | 31,900 |
2020/05/20 | 975 | 986 | 953 | 974 | -38 | -3.8% | 78,900 |
2020/05/19 | 1,020 | 1,031 | 992 | 1,012 | +12 | +1.2% | 42,600 |
2020/05/18 | 1,000 | 1,005 | 992 | 1,000 | ±0 | ±0% | 24,600 |
2020/05/15 | 997 | 1,003 | 986 | 1,000 | +11 | +1.1% | 27,900 |
2020/05/14 | 995 | 997 | 986 | 989 | -15 | -1.5% | 25,000 |
2020/05/13 | 999 | 1,012 | 990 | 1,004 | +4 | +0.4% | 43,000 |
2020/05/12 | 1,023 | 1,023 | 996 | 1,000 | -16 | -1.6% | 47,000 |
2020/05/11 | 1,054 | 1,054 | 1,013 | 1,016 | -40 | -3.8% | 74,300 |
2020/05/08 | 1,016 | 1,056 | 1,016 | 1,056 | +56 | +5.6% | 35,000 |
2020/05/07 | 978 | 1,011 | 970 | 1,000 | +22 | +2.2% | 43,900 |
2020/05/01 | 1,007 | 1,007 | 977 | 978 | -32 | -3.2% | 39,700 |
2020/04/30 | 1,027 | 1,044 | 1,010 | 1,010 | -12 | -1.2% | 68,600 |
2020/04/28 | 1,030 | 1,030 | 997 | 1,022 | -13 | -1.3% | 38,400 |
2020/04/27 | 1,018 | 1,041 | 1,018 | 1,035 | +17 | +1.7% | 54,000 |
2020/04/24 | 1,024 | 1,034 | 1,007 | 1,018 | -14 | -1.4% | 38,500 |
2020/04/23 | 965 | 1,035 | 964 | 1,032 | +68 | +7.1% | 39,500 |
2020/04/22 | 960 | 987 | 955 | 964 | -20 | -2% | 43,800 |
2020/04/21 | 978 | 998 | 973 | 984 | -7 | -0.7% | 20,200 |
2020/04/20 | 1,014 | 1,014 | 981 | 991 | -23 | -2.3% | 21,900 |
2020/04/17 | 1,010 | 1,043 | 992 | 1,014 | -3 | -0.3% | 41,800 |
2020/04/16 | 936 | 1,020 | 936 | 1,017 | +61 | +6.4% | 43,900 |
2020/04/15 | 1,026 | 1,026 | 940 | 956 | -72 | -7% | 70,200 |
2020/04/14 | 1,025 | 1,039 | 1,005 | 1,028 | +11 | +1.1% | 28,300 |
2020/04/13 | 1,050 | 1,050 | 1,010 | 1,017 | -33 | -3.1% | 25,700 |
2020/04/10 | 1,037 | 1,052 | 1,016 | 1,050 | +19 | +1.8% | 37,600 |
2020/04/09 | 1,001 | 1,039 | 991 | 1,031 | +39 | +3.9% | 48,200 |
2020/04/08 | 960 | 1,007 | 951 | 992 | +25 | +2.6% | 41,800 |
2020/04/07 | 960 | 970 | 927 | 967 | +22 | +2.3% | 53,100 |
2020/04/06 | 922 | 957 | 914 | 945 | +23 | +2.5% | 57,900 |
2020/04/03 | 920 | 950 | 904 | 922 | -5 | -0.5% | 29,700 |
2020/04/02 | 979 | 979 | 924 | 927 | -58 | -5.9% | 34,100 |
2020/04/01 | 1,029 | 1,029 | 970 | 985 | -68 | -6.5% | 64,800 |
2020/03/31 | 1,116 | 1,116 | 1,038 | 1,053 | -63 | -5.6% | 43,600 |
1201~
1250
件表示中 / 3696件
類似銘柄と比較する
現在ご覧いただいている「双葉電」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 |
---|---|---|---|---|---|---|---|---|
双葉電 | 52,000円 | -11.3% | - | 1.92% | - | 0.30倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は21年末撤退。海外販売比率はアジアなど6割 |
帝通工 | 236,600円 | +8.4% | +28.3% | 4.23% | 13.11倍 | 0.82倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、AV向けが軸 |
日ケミコン | 103,100円 | -17.1% | -70.9% | 0.00% | 36.69倍 | 0.41倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
テックポイント | 275,700円 | - | - | - | - | - |
|
- |
新電元 | 212,100円 | +3.1% | - | 3.06% | - | 0.32倍 |
|
車載・産業用パワー半導体やホンダ向け等2輪用電装品を展開。電動車向け充電器も手がける |
市場注目の銘柄
チャート関連のコラム