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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,402 | 1,403 | 1,392 | 1,398 | ±0 | ±0% | 5,400 |
| 2018/06/20 | 1,385 | 1,401 | 1,381 | 1,398 | +7 | +0.5% | 11,200 |
| 2018/06/19 | 1,391 | 1,395 | 1,387 | 1,391 | ±0 | ±0% | 7,100 |
| 2018/06/18 | 1,398 | 1,398 | 1,384 | 1,391 | -7 | -0.5% | 5,400 |
| 2018/06/15 | 1,408 | 1,408 | 1,388 | 1,398 | -4 | -0.3% | 5,600 |
| 2018/06/14 | 1,395 | 1,402 | 1,381 | 1,402 | -7 | -0.5% | 7,500 |
| 2018/06/13 | 1,393 | 1,409 | 1,392 | 1,409 | +17 | +1.2% | 5,500 |
| 2018/06/12 | 1,389 | 1,397 | 1,385 | 1,392 | +4 | +0.3% | 6,600 |
| 2018/06/11 | 1,369 | 1,394 | 1,369 | 1,388 | +17 | +1.2% | 9,100 |
| 2018/06/08 | 1,361 | 1,373 | 1,359 | 1,371 | -4 | -0.3% | 13,000 |
| 2018/06/07 | 1,362 | 1,376 | 1,362 | 1,375 | +13 | +1% | 6,900 |
| 2018/06/06 | 1,370 | 1,372 | 1,358 | 1,362 | -19 | -1.4% | 9,100 |
| 2018/06/05 | 1,369 | 1,385 | 1,369 | 1,381 | +10 | +0.7% | 5,800 |
| 2018/06/04 | 1,369 | 1,389 | 1,368 | 1,371 | -4 | -0.3% | 7,800 |
| 2018/06/01 | 1,375 | 1,377 | 1,369 | 1,375 | ±0 | ±0% | 7,800 |
| 2018/05/31 | 1,382 | 1,382 | 1,368 | 1,375 | ±0 | ±0% | 6,400 |
| 2018/05/30 | 1,372 | 1,381 | 1,365 | 1,375 | -16 | -1.2% | 7,100 |
| 2018/05/29 | 1,397 | 1,399 | 1,387 | 1,391 | -6 | -0.4% | 6,900 |
| 2018/05/28 | 1,404 | 1,404 | 1,396 | 1,397 | -4 | -0.3% | 4,700 |
| 2018/05/25 | 1,403 | 1,412 | 1,394 | 1,401 | -17 | -1.2% | 14,400 |
| 2018/05/24 | 1,454 | 1,454 | 1,407 | 1,418 | -36 | -2.5% | 33,000 |
| 2018/05/23 | 1,450 | 1,459 | 1,442 | 1,454 | -2 | -0.1% | 24,500 |
| 2018/05/22 | 1,449 | 1,466 | 1,448 | 1,456 | +9 | +0.6% | 18,200 |
| 2018/05/21 | 1,440 | 1,451 | 1,437 | 1,447 | +16 | +1.1% | 27,000 |
| 2018/05/18 | 1,400 | 1,450 | 1,395 | 1,431 | +29 | +2.1% | 30,300 |
| 2018/05/17 | 1,399 | 1,409 | 1,381 | 1,402 | +8 | +0.6% | 15,100 |
| 2018/05/16 | 1,405 | 1,414 | 1,378 | 1,394 | -7 | -0.5% | 38,100 |
| 2018/05/15 | 1,380 | 1,415 | 1,368 | 1,401 | +8 | +0.6% | 37,400 |
| 2018/05/14 | 1,383 | 1,399 | 1,381 | 1,393 | +10 | +0.7% | 12,600 |
| 2018/05/11 | 1,379 | 1,385 | 1,376 | 1,383 | +5 | +0.4% | 8,000 |
| 2018/05/10 | 1,362 | 1,395 | 1,359 | 1,378 | +25 | +1.8% | 17,200 |
| 2018/05/09 | 1,360 | 1,360 | 1,344 | 1,353 | -7 | -0.5% | 13,200 |
| 2018/05/08 | 1,383 | 1,383 | 1,355 | 1,360 | -25 | -1.8% | 14,400 |
| 2018/05/07 | 1,341 | 1,395 | 1,341 | 1,385 | +39 | +2.9% | 23,300 |
| 2018/05/02 | 1,349 | 1,349 | 1,338 | 1,346 | +7 | +0.5% | 10,300 |
| 2018/05/01 | 1,328 | 1,363 | 1,321 | 1,339 | +11 | +0.8% | 23,700 |
| 2018/04/27 | 1,328 | 1,331 | 1,320 | 1,328 | +11 | +0.8% | 9,600 |
| 2018/04/26 | 1,298 | 1,319 | 1,298 | 1,317 | +19 | +1.5% | 7,800 |
| 2018/04/25 | 1,300 | 1,303 | 1,294 | 1,298 | ±0 | ±0% | 6,800 |
| 2018/04/24 | 1,296 | 1,300 | 1,289 | 1,298 | +2 | +0.2% | 8,000 |
| 2018/04/23 | 1,304 | 1,304 | 1,287 | 1,296 | -11 | -0.8% | 10,100 |
| 2018/04/20 | 1,319 | 1,319 | 1,302 | 1,307 | -7 | -0.5% | 5,900 |
| 2018/04/19 | 1,319 | 1,321 | 1,309 | 1,314 | -5 | -0.4% | 11,500 |
| 2018/04/18 | 1,332 | 1,336 | 1,308 | 1,319 | -13 | -1% | 11,100 |
| 2018/04/17 | 1,325 | 1,339 | 1,325 | 1,332 | +3 | +0.2% | 17,900 |
| 2018/04/16 | 1,329 | 1,333 | 1,321 | 1,329 | +6 | +0.5% | 10,500 |
| 2018/04/13 | 1,318 | 1,332 | 1,314 | 1,323 | +8 | +0.6% | 10,900 |
| 2018/04/12 | 1,315 | 1,317 | 1,308 | 1,315 | +5 | +0.4% | 14,100 |
| 2018/04/11 | 1,301 | 1,313 | 1,296 | 1,310 | +10 | +0.8% | 16,100 |
| 2018/04/10 | 1,278 | 1,310 | 1,278 | 1,300 | +19 | +1.5% | 21,700 |
1751～
1800
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 | 1.23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% | 8.69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% | 11.81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
