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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 1,421 | 1,434 | 1,414 | 1,429 | +28 | +2% | 85,500 |
2010/09/03 | 1,373 | 1,407 | 1,372 | 1,401 | +29 | +2.1% | 130,200 |
2010/09/02 | 1,349 | 1,377 | 1,349 | 1,372 | +51 | +3.9% | 221,900 |
2010/09/01 | 1,305 | 1,327 | 1,296 | 1,321 | +23 | +1.8% | 158,100 |
2010/08/31 | 1,334 | 1,334 | 1,292 | 1,298 | -56 | -4.1% | 116,700 |
2010/08/30 | 1,369 | 1,375 | 1,347 | 1,354 | +13 | +1% | 114,100 |
2010/08/27 | 1,320 | 1,351 | 1,305 | 1,341 | +23 | +1.7% | 130,800 |
2010/08/26 | 1,312 | 1,326 | 1,294 | 1,318 | +5 | +0.4% | 123,800 |
2010/08/25 | 1,300 | 1,328 | 1,293 | 1,313 | -10 | -0.8% | 104,800 |
2010/08/24 | 1,301 | 1,353 | 1,289 | 1,323 | +3 | +0.2% | 192,500 |
2010/08/23 | 1,318 | 1,337 | 1,306 | 1,320 | -18 | -1.3% | 168,100 |
2010/08/20 | 1,305 | 1,340 | 1,299 | 1,338 | +21 | +1.6% | 173,400 |
2010/08/19 | 1,292 | 1,323 | 1,291 | 1,317 | +25 | +1.9% | 111,200 |
2010/08/18 | 1,307 | 1,324 | 1,290 | 1,292 | -8 | -0.6% | 150,100 |
2010/08/17 | 1,273 | 1,306 | 1,272 | 1,300 | +28 | +2.2% | 167,300 |
2010/08/16 | 1,270 | 1,287 | 1,262 | 1,272 | -18 | -1.4% | 134,800 |
2010/08/13 | 1,283 | 1,295 | 1,271 | 1,290 | -1 | -0.1% | 85,500 |
2010/08/12 | 1,293 | 1,301 | 1,251 | 1,291 | -32 | -2.4% | 218,500 |
2010/08/11 | 1,353 | 1,362 | 1,319 | 1,323 | -27 | -2% | 130,400 |
2010/08/10 | 1,360 | 1,377 | 1,343 | 1,350 | -7 | -0.5% | 108,400 |
2010/08/09 | 1,381 | 1,381 | 1,351 | 1,357 | -27 | -2% | 119,100 |
2010/08/06 | 1,425 | 1,427 | 1,360 | 1,384 | -55 | -3.8% | 325,700 |
2010/08/05 | 1,503 | 1,503 | 1,419 | 1,439 | -91 | -5.9% | 379,500 |
2010/08/04 | 1,545 | 1,575 | 1,522 | 1,530 | -43 | -2.7% | 136,300 |
2010/08/03 | 1,596 | 1,596 | 1,566 | 1,573 | +7 | +0.4% | 65,500 |
2010/08/02 | 1,562 | 1,584 | 1,560 | 1,566 | +4 | +0.3% | 58,500 |
2010/07/30 | 1,565 | 1,566 | 1,546 | 1,562 | -15 | -1% | 117,400 |
2010/07/29 | 1,599 | 1,599 | 1,575 | 1,577 | -23 | -1.4% | 67,900 |
2010/07/28 | 1,585 | 1,608 | 1,573 | 1,600 | +25 | +1.6% | 89,300 |
2010/07/27 | 1,575 | 1,585 | 1,560 | 1,575 | -1 | -0.1% | 85,600 |
2010/07/26 | 1,559 | 1,591 | 1,554 | 1,576 | +17 | +1.1% | 95,200 |
2010/07/23 | 1,539 | 1,580 | 1,539 | 1,559 | +40 | +2.6% | 67,200 |
2010/07/22 | 1,522 | 1,529 | 1,510 | 1,519 | -22 | -1.4% | 98,100 |
2010/07/21 | 1,543 | 1,566 | 1,534 | 1,541 | -1 | -0.1% | 85,400 |
2010/07/20 | 1,532 | 1,570 | 1,528 | 1,542 | -15 | -1% | 67,800 |
2010/07/16 | 1,575 | 1,575 | 1,550 | 1,557 | -21 | -1.3% | 136,100 |
2010/07/15 | 1,600 | 1,600 | 1,571 | 1,578 | -28 | -1.7% | 75,200 |
2010/07/14 | 1,592 | 1,609 | 1,582 | 1,606 | +41 | +2.6% | 63,700 |
2010/07/13 | 1,598 | 1,608 | 1,554 | 1,565 | -33 | -2.1% | 142,400 |
2010/07/12 | 1,612 | 1,619 | 1,592 | 1,598 | -2 | -0.1% | 116,200 |
2010/07/09 | 1,609 | 1,612 | 1,571 | 1,600 | -12 | -0.7% | 152,000 |
2010/07/08 | 1,598 | 1,615 | 1,590 | 1,612 | +38 | +2.4% | 160,200 |
2010/07/07 | 1,537 | 1,578 | 1,527 | 1,574 | +40 | +2.6% | 204,000 |
2010/07/06 | 1,490 | 1,534 | 1,466 | 1,534 | +21 | +1.4% | 86,700 |
2010/07/05 | 1,497 | 1,514 | 1,494 | 1,513 | +10 | +0.7% | 58,300 |
2010/07/02 | 1,490 | 1,513 | 1,484 | 1,503 | +12 | +0.8% | 78,800 |
2010/07/01 | 1,492 | 1,501 | 1,481 | 1,491 | -1 | -0.1% | 108,200 |
2010/06/30 | 1,473 | 1,506 | 1,464 | 1,492 | -21 | -1.4% | 83,800 |
2010/06/29 | 1,530 | 1,540 | 1,498 | 1,513 | -6 | -0.4% | 82,000 |
2010/06/28 | 1,528 | 1,538 | 1,512 | 1,519 | -10 | -0.7% | 56,200 |
3351~
3400
件表示中 / 3458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 | -9.5% | - | 1.92% | - | 0.28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 |
電気興 | 211,700円 | +14.3% | - | 2.83% | 50.91倍 | 0.54倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
SEMITEC | 199,500円 | +6.0% | -1.8% | 1.65% | 8.20倍 | 1.01倍 |
|
センサー専業。OA・家電、産機、自動車、医療機器向けなど幅広い。中国のEV関連需要が牽引 |
トレックスセミ | 177,600円 | +8.7% | - | 3.15% | 27.91倍 | 0.95倍 |
|
電源ICのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
精工技研 | 218,700円 | +9.6% | +22.1% | 2.74% | 19.95倍 | 0.73倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
市場注目の銘柄
チャート関連のコラム