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 |
|---|---|---|---|---|---|---|---|
| 2014/09/02 | 1,619 | 1,637 | 1,600 | 1,630 | +10 | +0.6% | 87,400 |
| 2014/09/01 | 1,606 | 1,639 | 1,579 | 1,620 | +18 | +1.1% | 102,800 |
| 2014/08/29 | 1,617 | 1,620 | 1,592 | 1,602 | -15 | -0.9% | 99,000 |
| 2014/08/28 | 1,612 | 1,624 | 1,602 | 1,617 | -4 | -0.2% | 87,900 |
| 2014/08/27 | 1,636 | 1,669 | 1,600 | 1,621 | -23 | -1.4% | 70,600 |
| 2014/08/26 | 1,677 | 1,677 | 1,641 | 1,644 | -26 | -1.6% | 84,400 |
| 2014/08/25 | 1,650 | 1,673 | 1,625 | 1,670 | +30 | +1.8% | 92,000 |
| 2014/08/22 | 1,670 | 1,670 | 1,629 | 1,640 | -16 | -1% | 163,700 |
| 2014/08/21 | 1,626 | 1,670 | 1,613 | 1,656 | +62 | +3.9% | 221,000 |
| 2014/08/20 | 1,591 | 1,614 | 1,586 | 1,594 | +10 | +0.6% | 83,900 |
| 2014/08/19 | 1,613 | 1,625 | 1,571 | 1,584 | -4 | -0.3% | 76,000 |
| 2014/08/18 | 1,579 | 1,602 | 1,566 | 1,588 | +7 | +0.4% | 77,100 |
| 2014/08/15 | 1,572 | 1,589 | 1,572 | 1,581 | +14 | +0.9% | 66,200 |
| 2014/08/14 | 1,562 | 1,578 | 1,550 | 1,567 | +17 | +1.1% | 57,300 |
| 2014/08/13 | 1,538 | 1,554 | 1,520 | 1,550 | +9 | +0.6% | 57,100 |
| 2014/08/12 | 1,539 | 1,561 | 1,534 | 1,541 | ±0 | ±0% | 95,100 |
| 2014/08/11 | 1,559 | 1,564 | 1,521 | 1,541 | +22 | +1.4% | 79,300 |
| 2014/08/08 | 1,550 | 1,575 | 1,514 | 1,519 | -49 | -3.1% | 125,000 |
| 2014/08/07 | 1,572 | 1,578 | 1,535 | 1,568 | -4 | -0.3% | 115,000 |
| 2014/08/06 | 1,610 | 1,613 | 1,569 | 1,572 | -38 | -2.4% | 98,400 |
| 2014/08/05 | 1,634 | 1,637 | 1,609 | 1,610 | -17 | -1% | 97,700 |
| 2014/08/04 | 1,635 | 1,647 | 1,621 | 1,627 | -13 | -0.8% | 79,700 |
| 2014/08/01 | 1,680 | 1,682 | 1,633 | 1,640 | -58 | -3.4% | 137,100 |
| 2014/07/31 | 1,730 | 1,748 | 1,690 | 1,698 | -34 | -2% | 168,400 |
| 2014/07/30 | 1,711 | 1,738 | 1,711 | 1,732 | +18 | +1.1% | 73,100 |
| 2014/07/29 | 1,720 | 1,728 | 1,700 | 1,714 | -6 | -0.3% | 101,500 |
| 2014/07/28 | 1,699 | 1,729 | 1,683 | 1,720 | +21 | +1.2% | 94,700 |
| 2014/07/25 | 1,687 | 1,706 | 1,676 | 1,699 | +13 | +0.8% | 60,900 |
| 2014/07/24 | 1,700 | 1,707 | 1,677 | 1,686 | -14 | -0.8% | 68,600 |
| 2014/07/23 | 1,702 | 1,711 | 1,683 | 1,700 | +13 | +0.8% | 75,500 |
| 2014/07/22 | 1,683 | 1,698 | 1,669 | 1,687 | +19 | +1.1% | 47,500 |
| 2014/07/18 | 1,685 | 1,688 | 1,654 | 1,668 | -34 | -2% | 81,800 |
| 2014/07/17 | 1,694 | 1,704 | 1,683 | 1,702 | +14 | +0.8% | 66,600 |
| 2014/07/16 | 1,670 | 1,703 | 1,670 | 1,688 | +19 | +1.1% | 65,400 |
| 2014/07/15 | 1,689 | 1,698 | 1,667 | 1,669 | -10 | -0.6% | 100,700 |
| 2014/07/14 | 1,687 | 1,700 | 1,674 | 1,679 | -9 | -0.5% | 75,000 |
| 2014/07/11 | 1,675 | 1,694 | 1,658 | 1,688 | +5 | +0.3% | 75,800 |
| 2014/07/10 | 1,703 | 1,712 | 1,683 | 1,683 | -14 | -0.8% | 76,300 |
| 2014/07/09 | 1,700 | 1,720 | 1,689 | 1,697 | -25 | -1.5% | 64,400 |
| 2014/07/08 | 1,723 | 1,738 | 1,701 | 1,722 | -2 | -0.1% | 86,000 |
| 2014/07/07 | 1,731 | 1,748 | 1,718 | 1,724 | -2 | -0.1% | 89,000 |
| 2014/07/04 | 1,739 | 1,760 | 1,715 | 1,726 | +5 | +0.3% | 74,000 |
| 2014/07/03 | 1,711 | 1,728 | 1,674 | 1,721 | +4 | +0.2% | 130,900 |
| 2014/07/02 | 1,718 | 1,733 | 1,704 | 1,717 | -1 | -0.1% | 97,600 |
| 2014/07/01 | 1,725 | 1,745 | 1,694 | 1,718 | -17 | -1% | 143,800 |
| 2014/06/30 | 1,701 | 1,738 | 1,690 | 1,735 | +32 | +1.9% | 59,400 |
| 2014/06/27 | 1,725 | 1,725 | 1,678 | 1,703 | -22 | -1.3% | 100,200 |
| 2014/06/26 | 1,732 | 1,750 | 1,719 | 1,725 | ±0 | ±0% | 84,200 |
| 2014/06/25 | 1,748 | 1,794 | 1,723 | 1,725 | -12 | -0.7% | 171,600 |
| 2014/06/24 | 1,725 | 1,755 | 1,702 | 1,737 | +1 | +0.1% | 106,000 |
2651～
2700
件表示中 / 3738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 | 61,300円 | -4.4% | - | 1.63% | 16.25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 | 226,200円 | -26.0% | -50.2% | 3.54% | 8.98倍 | 0.64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 | 228,800円 | +7.0% | -21.3% | 2.19% | 11.56倍 | 1.04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 | 175,900円 | +17.9% | +11.6% | 4.83% | 9.49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
