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 |
---|---|---|---|---|---|---|---|
2016/07/08 | 1,875 | 1,891 | 1,819 | 1,819 | -58 | -3.1% | 101,000 |
2016/07/07 | 1,890 | 1,918 | 1,868 | 1,877 | -16 | -0.8% | 101,600 |
2016/07/06 | 1,893 | 1,899 | 1,861 | 1,893 | -35 | -1.8% | 75,700 |
2016/07/05 | 1,946 | 1,946 | 1,910 | 1,928 | -27 | -1.4% | 72,800 |
2016/07/04 | 1,947 | 1,962 | 1,914 | 1,955 | -3 | -0.2% | 68,200 |
2016/07/01 | 1,954 | 1,971 | 1,932 | 1,958 | +18 | +0.9% | 51,200 |
2016/06/30 | 1,955 | 1,969 | 1,937 | 1,940 | +19 | +1% | 65,100 |
2016/06/29 | 1,925 | 1,945 | 1,888 | 1,921 | +27 | +1.4% | 103,500 |
2016/06/28 | 1,860 | 1,907 | 1,830 | 1,894 | +4 | +0.2% | 96,100 |
2016/06/27 | 1,898 | 1,925 | 1,859 | 1,890 | +20 | +1.1% | 79,100 |
2016/06/24 | 2,015 | 2,022 | 1,860 | 1,870 | -121 | -6.1% | 170,500 |
2016/06/23 | 1,962 | 1,992 | 1,942 | 1,991 | +16 | +0.8% | 69,300 |
2016/06/22 | 1,973 | 1,977 | 1,938 | 1,975 | -9 | -0.5% | 84,000 |
2016/06/21 | 1,962 | 1,991 | 1,932 | 1,984 | +6 | +0.3% | 101,200 |
2016/06/20 | 1,961 | 2,009 | 1,960 | 1,978 | +56 | +2.9% | 83,600 |
2016/06/17 | 1,918 | 1,939 | 1,904 | 1,922 | +5 | +0.3% | 126,500 |
2016/06/16 | 1,955 | 1,960 | 1,903 | 1,917 | -44 | -2.2% | 127,100 |
2016/06/15 | 1,920 | 1,973 | 1,917 | 1,961 | +39 | +2% | 67,400 |
2016/06/14 | 1,949 | 1,962 | 1,909 | 1,922 | -39 | -2% | 73,200 |
2016/06/13 | 1,973 | 1,980 | 1,959 | 1,961 | -52 | -2.6% | 108,900 |
2016/06/10 | 2,002 | 2,017 | 1,987 | 2,013 | -3 | -0.1% | 131,500 |
2016/06/09 | 2,029 | 2,042 | 2,004 | 2,016 | -24 | -1.2% | 92,100 |
2016/06/08 | 1,989 | 2,040 | 1,972 | 2,040 | +51 | +2.6% | 134,400 |
2016/06/07 | 2,009 | 2,009 | 1,966 | 1,989 | -10 | -0.5% | 109,200 |
2016/06/06 | 1,954 | 2,002 | 1,942 | 1,999 | +29 | +1.5% | 219,000 |
2016/06/03 | 1,960 | 1,992 | 1,960 | 1,970 | +2 | +0.1% | 85,400 |
2016/06/02 | 1,990 | 2,001 | 1,963 | 1,968 | -35 | -1.7% | 100,700 |
2016/06/01 | 2,000 | 2,035 | 1,993 | 2,003 | -16 | -0.8% | 98,500 |
2016/05/31 | 2,022 | 2,035 | 2,006 | 2,019 | -5 | -0.2% | 133,600 |
2016/05/30 | 2,000 | 2,119 | 1,992 | 2,024 | +33 | +1.7% | 440,900 |
2016/05/27 | 2,017 | 2,017 | 1,982 | 1,991 | -26 | -1.3% | 137,300 |
2016/05/26 | 2,089 | 2,089 | 2,012 | 2,017 | -56 | -2.7% | 150,500 |
2016/05/25 | 2,100 | 2,105 | 2,060 | 2,073 | +4 | +0.2% | 288,300 |
2016/05/24 | 2,030 | 2,084 | 2,007 | 2,069 | +30 | +1.5% | 275,600 |
2016/05/23 | 1,996 | 2,042 | 1,948 | 2,039 | +24 | +1.2% | 330,000 |
2016/05/20 | 1,993 | 2,094 | 1,992 | 2,015 | +9 | +0.4% | 425,800 |
2016/05/19 | 1,950 | 2,029 | 1,950 | 2,006 | +43 | +2.2% | 346,900 |
2016/05/18 | 1,925 | 1,975 | 1,906 | 1,963 | +38 | +2% | 457,700 |
2016/05/17 | 1,885 | 1,977 | 1,876 | 1,925 | +67 | +3.6% | 710,100 |
2016/05/16 | 1,781 | 1,909 | 1,727 | 1,858 | +237 | +14.6% | 743,800 |
2016/05/13 | 1,659 | 1,672 | 1,612 | 1,621 | -38 | -2.3% | 68,700 |
2016/05/12 | 1,632 | 1,661 | 1,625 | 1,659 | +1 | +0.1% | 68,400 |
2016/05/11 | 1,674 | 1,693 | 1,652 | 1,658 | +9 | +0.5% | 54,200 |
2016/05/10 | 1,603 | 1,653 | 1,594 | 1,649 | +52 | +3.3% | 90,000 |
2016/05/09 | 1,603 | 1,623 | 1,594 | 1,597 | -6 | -0.4% | 40,700 |
2016/05/06 | 1,605 | 1,652 | 1,591 | 1,603 | -17 | -1% | 98,100 |
2016/05/02 | 1,608 | 1,624 | 1,600 | 1,620 | -63 | -3.7% | 95,700 |
2016/04/28 | 1,721 | 1,739 | 1,657 | 1,683 | -10 | -0.6% | 137,000 |
2016/04/27 | 1,701 | 1,703 | 1,687 | 1,693 | -2 | -0.1% | 78,500 |
2016/04/26 | 1,726 | 1,726 | 1,680 | 1,695 | -22 | -1.3% | 46,400 |
2201~
2250
件表示中 / 3739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 | 62,600円 | -4.4% | - | 1.60% | 16.60倍 | 0.34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 |
BUFFALO | 224,800円 | -26.0% | -50.2% | 3.56% | 8.93倍 | 0.63倍 |
|
PC周辺機器大手。無線LANや外付けストレージ首位。製麺シマダヤは24年9月末スピンオフ |
電子材料 | 227,100円 | +7.0% | -21.3% | 2.20% | 11.47倍 | 1.03倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
サクサ | 406,500円 | -2.2% | -35.4% | 5.90% | 15.69倍 | 0.76倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
鈴 木 | 175,700円 | +17.9% | +11.6% | 4.84% | 9.48倍 | 0.96倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
市場注目の銘柄
チャート関連のコラム