ディーブイエックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,391 | 1,409 | 1,391 | 1,400 | ±0 | ±0% | 5,700 |
| 2018/08/30 | 1,410 | 1,419 | 1,391 | 1,400 | -9 | -0.6% | 10,800 |
| 2018/08/29 | 1,401 | 1,421 | 1,401 | 1,409 | +23 | +1.7% | 24,100 |
| 2018/08/28 | 1,379 | 1,395 | 1,377 | 1,386 | +12 | +0.9% | 5,100 |
| 2018/08/27 | 1,372 | 1,381 | 1,368 | 1,374 | +1 | +0.1% | 4,700 |
| 2018/08/24 | 1,381 | 1,381 | 1,367 | 1,373 | +14 | +1% | 4,300 |
| 2018/08/23 | 1,350 | 1,364 | 1,350 | 1,359 | +12 | +0.9% | 3,300 |
| 2018/08/22 | 1,343 | 1,351 | 1,343 | 1,347 | +4 | +0.3% | 2,400 |
| 2018/08/21 | 1,354 | 1,356 | 1,343 | 1,343 | -26 | -1.9% | 7,000 |
| 2018/08/20 | 1,370 | 1,376 | 1,361 | 1,369 | -13 | -0.9% | 9,200 |
| 2018/08/17 | 1,370 | 1,383 | 1,370 | 1,382 | +9 | +0.7% | 5,900 |
| 2018/08/16 | 1,359 | 1,378 | 1,359 | 1,373 | -15 | -1.1% | 9,600 |
| 2018/08/15 | 1,392 | 1,392 | 1,378 | 1,388 | -4 | -0.3% | 6,100 |
| 2018/08/14 | 1,390 | 1,400 | 1,388 | 1,392 | +10 | +0.7% | 7,700 |
| 2018/08/13 | 1,395 | 1,397 | 1,382 | 1,382 | -10 | -0.7% | 10,400 |
| 2018/08/10 | 1,399 | 1,399 | 1,385 | 1,392 | -10 | -0.7% | 3,300 |
| 2018/08/09 | 1,389 | 1,414 | 1,388 | 1,402 | +18 | +1.3% | 6,200 |
| 2018/08/08 | 1,360 | 1,392 | 1,360 | 1,384 | +16 | +1.2% | 5,000 |
| 2018/08/07 | 1,362 | 1,374 | 1,362 | 1,368 | +3 | +0.2% | 8,400 |
| 2018/08/06 | 1,379 | 1,392 | 1,361 | 1,365 | -14 | -1% | 8,200 |
| 2018/08/03 | 1,373 | 1,382 | 1,363 | 1,379 | +6 | +0.4% | 12,000 |
| 2018/08/02 | 1,368 | 1,382 | 1,366 | 1,373 | +4 | +0.3% | 9,800 |
| 2018/08/01 | 1,370 | 1,380 | 1,350 | 1,369 | -61 | -4.3% | 19,100 |
| 2018/07/31 | 1,421 | 1,443 | 1,407 | 1,430 | +9 | +0.6% | 15,800 |
| 2018/07/30 | 1,423 | 1,430 | 1,408 | 1,421 | -11 | -0.8% | 8,100 |
| 2018/07/27 | 1,429 | 1,432 | 1,422 | 1,432 | +10 | +0.7% | 4,600 |
| 2018/07/26 | 1,421 | 1,426 | 1,413 | 1,422 | -4 | -0.3% | 4,500 |
| 2018/07/25 | 1,427 | 1,431 | 1,415 | 1,426 | +10 | +0.7% | 10,600 |
| 2018/07/24 | 1,407 | 1,428 | 1,407 | 1,416 | +9 | +0.6% | 4,600 |
| 2018/07/23 | 1,400 | 1,409 | 1,400 | 1,407 | +5 | +0.4% | 5,300 |
| 2018/07/20 | 1,398 | 1,410 | 1,398 | 1,402 | +7 | +0.5% | 6,300 |
| 2018/07/19 | 1,394 | 1,406 | 1,387 | 1,395 | -1 | -0.1% | 4,900 |
| 2018/07/18 | 1,400 | 1,406 | 1,383 | 1,396 | -4 | -0.3% | 3,500 |
| 2018/07/17 | 1,401 | 1,413 | 1,388 | 1,400 | -7 | -0.5% | 9,900 |
| 2018/07/13 | 1,448 | 1,448 | 1,395 | 1,407 | +42 | +3.1% | 14,300 |
| 2018/07/12 | 1,336 | 1,370 | 1,336 | 1,365 | +30 | +2.2% | 5,000 |
| 2018/07/11 | 1,338 | 1,350 | 1,325 | 1,335 | -2 | -0.1% | 11,000 |
| 2018/07/10 | 1,339 | 1,359 | 1,337 | 1,337 | ±0 | ±0% | 3,900 |
| 2018/07/09 | 1,332 | 1,351 | 1,332 | 1,337 | -1 | -0.1% | 5,700 |
| 2018/07/06 | 1,326 | 1,348 | 1,322 | 1,338 | +14 | +1.1% | 5,300 |
| 2018/07/05 | 1,353 | 1,353 | 1,323 | 1,324 | -29 | -2.1% | 9,600 |
| 2018/07/04 | 1,351 | 1,363 | 1,335 | 1,353 | -12 | -0.9% | 8,600 |
| 2018/07/03 | 1,365 | 1,373 | 1,359 | 1,365 | ±0 | ±0% | 12,900 |
| 2018/07/02 | 1,391 | 1,394 | 1,362 | 1,365 | -32 | -2.3% | 6,900 |
| 2018/06/29 | 1,395 | 1,402 | 1,392 | 1,397 | +3 | +0.2% | 5,300 |
| 2018/06/28 | 1,380 | 1,397 | 1,377 | 1,394 | +4 | +0.3% | 7,000 |
| 2018/06/27 | 1,376 | 1,396 | 1,376 | 1,390 | +14 | +1% | 3,200 |
| 2018/06/26 | 1,366 | 1,384 | 1,366 | 1,376 | -9 | -0.6% | 4,300 |
| 2018/06/25 | 1,397 | 1,401 | 1,378 | 1,385 | -17 | -1.2% | 7,500 |
| 2018/06/22 | 1,389 | 1,406 | 1,389 | 1,402 | +4 | +0.3% | 4,700 |
1701～
1750
件表示中 / 4485件
類似銘柄と比較する
現在ご覧いただいている「ＤＶｘ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤＶｘ | 106,900円 | - | - | 4.68% | 28.34倍 | 1.22倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| 丸紅リース | 353,500円 | +7.4% | +2.8% | 4.05% | 8.70倍 | 0.67倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
| 石光商事 | 147,700円 | +6.0% | +10.9% | 2.57% | 11.82倍 | 0.94倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| 富士興 | 130,100円 | +20.0% | -2.7% | 4.77% | 17.15倍 | 0.89倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
| グリーンクロス | 124,000円 | +7.3% | +4.3% | 2.98% | 8.66倍 | 0.93倍 |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
市場注目の銘柄
チャート関連のコラム
