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 |
|---|---|---|---|---|---|---|---|
| 2017/07/05 | 1,302 | 1,390 | 1,302 | 1,389 | +77 | +5.9% | 60,100 |
| 2017/07/04 | 1,344 | 1,350 | 1,291 | 1,312 | -16 | -1.2% | 63,000 |
| 2017/07/03 | 1,308 | 1,337 | 1,301 | 1,328 | +50 | +3.9% | 47,900 |
| 2017/06/30 | 1,281 | 1,290 | 1,270 | 1,278 | -32 | -2.4% | 33,800 |
| 2017/06/29 | 1,299 | 1,318 | 1,291 | 1,310 | +11 | +0.8% | 24,000 |
| 2017/06/28 | 1,310 | 1,337 | 1,299 | 1,299 | -31 | -2.3% | 22,600 |
| 2017/06/27 | 1,350 | 1,350 | 1,306 | 1,330 | -10 | -0.7% | 37,300 |
| 2017/06/26 | 1,350 | 1,355 | 1,336 | 1,340 | -11 | -0.8% | 38,100 |
| 2017/06/23 | 1,344 | 1,427 | 1,344 | 1,351 | +13 | +1% | 122,900 |
| 2017/06/22 | 1,347 | 1,436 | 1,335 | 1,338 | -2 | -0.1% | 100,000 |
| 2017/06/21 | 1,350 | 1,396 | 1,340 | 1,340 | -8 | -0.6% | 107,400 |
| 2017/06/20 | 1,246 | 1,365 | 1,232 | 1,348 | +126 | +10.3% | 157,500 |
| 2017/06/19 | 1,242 | 1,246 | 1,213 | 1,222 | -15 | -1.2% | 43,400 |
| 2017/06/16 | 1,257 | 1,257 | 1,230 | 1,237 | -1 | -0.1% | 25,700 |
| 2017/06/15 | 1,243 | 1,248 | 1,228 | 1,238 | -5 | -0.4% | 38,700 |
| 2017/06/14 | 1,248 | 1,267 | 1,238 | 1,243 | +9 | +0.7% | 43,200 |
| 2017/06/13 | 1,232 | 1,245 | 1,232 | 1,234 | -10 | -0.8% | 18,600 |
| 2017/06/12 | 1,250 | 1,250 | 1,231 | 1,244 | -13 | -1% | 18,600 |
| 2017/06/09 | 1,261 | 1,270 | 1,250 | 1,257 | -9 | -0.7% | 22,400 |
| 2017/06/08 | 1,261 | 1,272 | 1,255 | 1,266 | +16 | +1.3% | 18,300 |
| 2017/06/07 | 1,232 | 1,261 | 1,229 | 1,250 | +9 | +0.7% | 36,800 |
| 2017/06/06 | 1,261 | 1,281 | 1,241 | 1,241 | -20 | -1.6% | 29,200 |
| 2017/06/05 | 1,263 | 1,271 | 1,245 | 1,261 | -11 | -0.9% | 29,200 |
| 2017/06/02 | 1,250 | 1,281 | 1,239 | 1,272 | +33 | +2.7% | 97,600 |
| 2017/06/01 | 1,219 | 1,255 | 1,219 | 1,239 | +21 | +1.7% | 27,000 |
| 2017/05/31 | 1,239 | 1,239 | 1,217 | 1,218 | -23 | -1.9% | 18,200 |
| 2017/05/30 | 1,227 | 1,245 | 1,216 | 1,241 | +14 | +1.1% | 13,100 |
| 2017/05/29 | 1,237 | 1,245 | 1,221 | 1,227 | -18 | -1.4% | 25,700 |
| 2017/05/26 | 1,262 | 1,262 | 1,242 | 1,245 | -18 | -1.4% | 28,000 |
| 2017/05/25 | 1,298 | 1,298 | 1,259 | 1,263 | -16 | -1.3% | 37,500 |
| 2017/05/24 | 1,227 | 1,282 | 1,227 | 1,279 | +56 | +4.6% | 52,700 |
| 2017/05/23 | 1,217 | 1,225 | 1,210 | 1,223 | +6 | +0.5% | 17,900 |
| 2017/05/22 | 1,228 | 1,230 | 1,217 | 1,217 | -2 | -0.2% | 11,100 |
| 2017/05/19 | 1,227 | 1,227 | 1,205 | 1,219 | +4 | +0.3% | 18,000 |
| 2017/05/18 | 1,212 | 1,220 | 1,204 | 1,215 | -24 | -1.9% | 20,400 |
| 2017/05/17 | 1,240 | 1,242 | 1,220 | 1,239 | -1 | -0.1% | 30,400 |
| 2017/05/16 | 1,259 | 1,259 | 1,228 | 1,240 | -11 | -0.9% | 31,800 |
| 2017/05/15 | 1,220 | 1,257 | 1,214 | 1,251 | +38 | +3.1% | 48,300 |
| 2017/05/12 | 1,195 | 1,220 | 1,194 | 1,213 | +10 | +0.8% | 40,700 |
| 2017/05/11 | 1,220 | 1,236 | 1,196 | 1,203 | -47 | -3.8% | 92,300 |
| 2017/05/10 | 1,215 | 1,255 | 1,190 | 1,250 | +22 | +1.8% | 61,500 |
| 2017/05/09 | 1,191 | 1,228 | 1,188 | 1,228 | +21 | +1.7% | 54,700 |
| 2017/05/08 | 1,208 | 1,222 | 1,193 | 1,207 | +27 | +2.3% | 61,300 |
| 2017/05/02 | 1,163 | 1,192 | 1,163 | 1,180 | +14 | +1.2% | 48,700 |
| 2017/05/01 | 1,126 | 1,174 | 1,124 | 1,166 | +31 | +2.7% | 48,200 |
| 2017/04/28 | 1,147 | 1,155 | 1,122 | 1,135 | -11 | -1% | 30,100 |
| 2017/04/27 | 1,125 | 1,147 | 1,116 | 1,146 | +26 | +2.3% | 35,000 |
| 2017/04/26 | 1,138 | 1,146 | 1,118 | 1,120 | +4 | +0.4% | 42,200 |
| 2017/04/25 | 1,100 | 1,125 | 1,096 | 1,116 | +35 | +3.2% | 58,000 |
| 2017/04/24 | 1,085 | 1,092 | 1,075 | 1,081 | -4 | -0.4% | 21,800 |
1951～
2000
件表示中 / 5887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 | 373,500円 | +1.6% | +0.2% | 4.28% | 8.94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 |
| トーメンデバ | 590,000円 | -5.1% | -11.9% | 4.41% | 8.36倍 | 0.83倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| コンドーテック | 151,700円 | +7.4% | +2.6% | 3.43% | 11.59倍 | 1.09倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| ウインパートナ | 130,100円 | +2.6% | +6.8% | 4.07% | 17.64倍 | 1.54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 |
| 東陽テク | 149,900円 | -5.8% | -28.9% | 4.60% | 18.45倍 | 1.14倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
市場注目の銘柄
チャート関連のコラム
