ダイトロンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/14 | 1,980 | 1,980 | 1,910 | 1,932 | -19 | -1% | 61,500 |
| 2017/09/13 | 1,925 | 1,966 | 1,894 | 1,951 | +81 | +4.3% | 82,400 |
| 2017/09/12 | 1,899 | 1,925 | 1,862 | 1,870 | +2 | +0.1% | 52,100 |
| 2017/09/11 | 1,840 | 1,905 | 1,834 | 1,868 | +68 | +3.8% | 75,700 |
| 2017/09/08 | 1,787 | 1,817 | 1,782 | 1,800 | +8 | +0.4% | 69,300 |
| 2017/09/07 | 1,793 | 1,836 | 1,770 | 1,792 | +35 | +2% | 69,900 |
| 2017/09/06 | 1,750 | 1,814 | 1,723 | 1,757 | -17 | -1% | 77,200 |
| 2017/09/05 | 1,867 | 1,867 | 1,752 | 1,774 | -81 | -4.4% | 71,600 |
| 2017/09/04 | 1,901 | 1,904 | 1,817 | 1,855 | -38 | -2% | 77,000 |
| 2017/09/01 | 1,884 | 1,944 | 1,862 | 1,893 | +37 | +2% | 88,800 |
| 2017/08/31 | 1,830 | 1,882 | 1,817 | 1,856 | +51 | +2.8% | 167,700 |
| 2017/08/30 | 1,840 | 1,849 | 1,775 | 1,805 | -26 | -1.4% | 101,300 |
| 2017/08/29 | 1,816 | 1,832 | 1,803 | 1,831 | -1 | -0.1% | 47,100 |
| 2017/08/28 | 1,859 | 1,877 | 1,818 | 1,832 | +3 | +0.2% | 58,800 |
| 2017/08/25 | 1,880 | 1,880 | 1,800 | 1,829 | -28 | -1.5% | 45,000 |
| 2017/08/24 | 1,806 | 1,899 | 1,806 | 1,857 | +54 | +3% | 97,500 |
| 2017/08/23 | 1,813 | 1,813 | 1,786 | 1,803 | +12 | +0.7% | 23,500 |
| 2017/08/22 | 1,797 | 1,817 | 1,781 | 1,791 | -6 | -0.3% | 56,000 |
| 2017/08/21 | 1,812 | 1,830 | 1,763 | 1,797 | +10 | +0.6% | 40,000 |
| 2017/08/18 | 1,762 | 1,850 | 1,762 | 1,787 | -12 | -0.7% | 112,300 |
| 2017/08/17 | 1,773 | 1,799 | 1,742 | 1,799 | +24 | +1.4% | 75,300 |
| 2017/08/16 | 1,676 | 1,784 | 1,676 | 1,775 | +102 | +6.1% | 134,300 |
| 2017/08/15 | 1,668 | 1,677 | 1,641 | 1,673 | +45 | +2.8% | 36,000 |
| 2017/08/14 | 1,642 | 1,656 | 1,627 | 1,628 | -48 | -2.9% | 24,900 |
| 2017/08/10 | 1,634 | 1,734 | 1,630 | 1,676 | +21 | +1.3% | 61,000 |
| 2017/08/09 | 1,615 | 1,659 | 1,598 | 1,655 | +28 | +1.7% | 58,300 |
| 2017/08/08 | 1,673 | 1,677 | 1,611 | 1,627 | -44 | -2.6% | 46,600 |
| 2017/08/07 | 1,698 | 1,698 | 1,653 | 1,671 | -7 | -0.4% | 35,700 |
| 2017/08/04 | 1,695 | 1,705 | 1,651 | 1,678 | -22 | -1.3% | 103,600 |
| 2017/08/03 | 1,666 | 1,738 | 1,622 | 1,700 | +153 | +9.9% | 385,400 |
| 2017/08/02 | 1,482 | 1,584 | 1,482 | 1,547 | +44 | +2.9% | 54,800 |
| 2017/08/01 | 1,589 | 1,589 | 1,483 | 1,503 | -68 | -4.3% | 55,800 |
| 2017/07/31 | 1,615 | 1,684 | 1,571 | 1,571 | -47 | -2.9% | 59,700 |
| 2017/07/28 | 1,616 | 1,621 | 1,582 | 1,618 | -3 | -0.2% | 40,900 |
| 2017/07/27 | 1,576 | 1,647 | 1,563 | 1,621 | +37 | +2.3% | 71,300 |
| 2017/07/26 | 1,515 | 1,584 | 1,515 | 1,584 | +81 | +5.4% | 66,000 |
| 2017/07/25 | 1,512 | 1,525 | 1,500 | 1,503 | -9 | -0.6% | 34,000 |
| 2017/07/24 | 1,493 | 1,515 | 1,450 | 1,512 | +11 | +0.7% | 47,000 |
| 2017/07/21 | 1,530 | 1,532 | 1,490 | 1,501 | -25 | -1.6% | 38,000 |
| 2017/07/20 | 1,513 | 1,547 | 1,511 | 1,526 | +14 | +0.9% | 32,700 |
| 2017/07/19 | 1,515 | 1,530 | 1,508 | 1,512 | -3 | -0.2% | 29,000 |
| 2017/07/18 | 1,539 | 1,548 | 1,507 | 1,515 | -8 | -0.5% | 36,800 |
| 2017/07/14 | 1,488 | 1,560 | 1,480 | 1,523 | +48 | +3.3% | 68,700 |
| 2017/07/13 | 1,467 | 1,478 | 1,466 | 1,475 | +17 | +1.2% | 17,200 |
| 2017/07/12 | 1,490 | 1,490 | 1,452 | 1,458 | -26 | -1.8% | 26,100 |
| 2017/07/11 | 1,470 | 1,501 | 1,465 | 1,484 | +18 | +1.2% | 58,100 |
| 2017/07/10 | 1,459 | 1,473 | 1,439 | 1,466 | +37 | +2.6% | 67,400 |
| 2017/07/07 | 1,454 | 1,457 | 1,420 | 1,429 | -11 | -0.8% | 68,400 |
| 2017/07/06 | 1,390 | 1,442 | 1,390 | 1,440 | +51 | +3.7% | 107,500 |
| 2017/07/05 | 1,302 | 1,390 | 1,302 | 1,389 | +77 | +5.9% | 60,100 |
1901～
1950
件表示中 / 5886件
類似銘柄と比較する
現在ご覧いただいている「ダイトロン」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 |
|---|---|---|---|---|---|---|---|---|
| ダイトロン | 375,500円 | +1.6% | +0.2% | 4.26% | 8.99倍 | 1.20倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| ウインパートナ | 131,800円 | +2.6% | +6.8% | 4.02% | 17.86倍 | 1.52倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| ジェコス | 120,600円 | -0.5% | +3.0% | 4.73% | 8.45倍 | 0.61倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 西川計測 | 1,130,000円 | +4.4% | +5.9% | 2.74% | 14.73倍 | 2.07倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| サンワテクノス | 243,400円 | +11.1% | -1.4% | 4.93% | 14.15倍 | 0.75倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
市場注目の銘柄
チャート関連のコラム
