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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,390 | 1,395 | 1,385 | 1,393 | +7 | +0.5% | 14,100 |
| 2018/01/24 | 1,365 | 1,391 | 1,365 | 1,386 | +21 | +1.5% | 18,700 |
| 2018/01/23 | 1,365 | 1,365 | 1,356 | 1,365 | +11 | +0.8% | 18,800 |
| 2018/01/22 | 1,342 | 1,359 | 1,342 | 1,354 | +17 | +1.3% | 15,600 |
| 2018/01/19 | 1,333 | 1,344 | 1,333 | 1,337 | +4 | +0.3% | 9,400 |
| 2018/01/18 | 1,344 | 1,346 | 1,333 | 1,333 | -8 | -0.6% | 15,500 |
| 2018/01/17 | 1,354 | 1,354 | 1,340 | 1,341 | -11 | -0.8% | 9,500 |
| 2018/01/16 | 1,347 | 1,356 | 1,343 | 1,352 | +5 | +0.4% | 7,200 |
| 2018/01/15 | 1,343 | 1,355 | 1,343 | 1,347 | +4 | +0.3% | 12,700 |
| 2018/01/12 | 1,331 | 1,353 | 1,330 | 1,343 | +7 | +0.5% | 33,700 |
| 2018/01/11 | 1,342 | 1,343 | 1,331 | 1,336 | -9 | -0.7% | 13,400 |
| 2018/01/10 | 1,348 | 1,354 | 1,342 | 1,345 | +4 | +0.3% | 12,300 |
| 2018/01/09 | 1,355 | 1,355 | 1,335 | 1,341 | -8 | -0.6% | 14,500 |
| 2018/01/05 | 1,360 | 1,363 | 1,344 | 1,349 | -10 | -0.7% | 15,000 |
| 2018/01/04 | 1,359 | 1,374 | 1,352 | 1,359 | +17 | +1.3% | 17,800 |
| 2017/12/29 | 1,342 | 1,345 | 1,337 | 1,342 | +1 | +0.1% | 18,400 |
| 2017/12/28 | 1,337 | 1,347 | 1,335 | 1,341 | +6 | +0.4% | 7,700 |
| 2017/12/27 | 1,326 | 1,348 | 1,326 | 1,335 | +10 | +0.8% | 21,500 |
| 2017/12/26 | 1,340 | 1,340 | 1,313 | 1,325 | -9 | -0.7% | 20,900 |
| 2017/12/25 | 1,346 | 1,352 | 1,321 | 1,334 | -20 | -1.5% | 35,500 |
| 2017/12/22 | 1,375 | 1,375 | 1,349 | 1,354 | -21 | -1.5% | 30,400 |
| 2017/12/21 | 1,382 | 1,387 | 1,369 | 1,375 | -8 | -0.6% | 10,400 |
| 2017/12/20 | 1,366 | 1,390 | 1,366 | 1,383 | +17 | +1.2% | 21,200 |
| 2017/12/19 | 1,371 | 1,380 | 1,360 | 1,366 | -4 | -0.3% | 25,200 |
| 2017/12/18 | 1,376 | 1,386 | 1,364 | 1,370 | -4 | -0.3% | 10,400 |
| 2017/12/15 | 1,375 | 1,378 | 1,363 | 1,374 | -1 | -0.1% | 11,400 |
| 2017/12/14 | 1,369 | 1,378 | 1,369 | 1,375 | +7 | +0.5% | 11,600 |
| 2017/12/13 | 1,366 | 1,374 | 1,358 | 1,368 | +2 | +0.1% | 6,400 |
| 2017/12/12 | 1,365 | 1,380 | 1,363 | 1,366 | +3 | +0.2% | 13,600 |
| 2017/12/11 | 1,370 | 1,371 | 1,354 | 1,363 | -8 | -0.6% | 17,300 |
| 2017/12/08 | 1,362 | 1,381 | 1,362 | 1,371 | -6 | -0.4% | 13,600 |
| 2017/12/07 | 1,345 | 1,383 | 1,345 | 1,377 | +38 | +2.8% | 18,800 |
| 2017/12/06 | 1,333 | 1,361 | 1,326 | 1,339 | +6 | +0.5% | 16,800 |
| 2017/12/05 | 1,369 | 1,373 | 1,329 | 1,333 | -36 | -2.6% | 30,200 |
| 2017/12/04 | 1,363 | 1,383 | 1,363 | 1,369 | +7 | +0.5% | 12,100 |
| 2017/12/01 | 1,379 | 1,387 | 1,362 | 1,362 | -14 | -1% | 20,000 |
| 2017/11/30 | 1,376 | 1,382 | 1,354 | 1,376 | -10 | -0.7% | 28,000 |
| 2017/11/29 | 1,340 | 1,388 | 1,332 | 1,386 | +61 | +4.6% | 58,400 |
| 2017/11/28 | 1,344 | 1,344 | 1,318 | 1,325 | -15 | -1.1% | 12,300 |
| 2017/11/27 | 1,338 | 1,341 | 1,325 | 1,340 | +4 | +0.3% | 8,200 |
| 2017/11/24 | 1,337 | 1,355 | 1,326 | 1,336 | ±0 | ±0% | 10,400 |
| 2017/11/22 | 1,353 | 1,353 | 1,327 | 1,336 | -16 | -1.2% | 12,100 |
| 2017/11/21 | 1,364 | 1,364 | 1,350 | 1,352 | -10 | -0.7% | 8,900 |
| 2017/11/20 | 1,335 | 1,363 | 1,330 | 1,362 | +36 | +2.7% | 31,400 |
| 2017/11/17 | 1,310 | 1,331 | 1,307 | 1,326 | +8 | +0.6% | 14,900 |
| 2017/11/16 | 1,286 | 1,321 | 1,286 | 1,318 | +32 | +2.5% | 9,800 |
| 2017/11/15 | 1,311 | 1,330 | 1,281 | 1,286 | -26 | -2% | 20,500 |
| 2017/11/14 | 1,335 | 1,337 | 1,311 | 1,312 | -18 | -1.4% | 10,300 |
| 2017/11/13 | 1,348 | 1,348 | 1,329 | 1,330 | -10 | -0.7% | 11,500 |
| 2017/11/10 | 1,319 | 1,343 | 1,319 | 1,340 | +3 | +0.2% | 13,000 |
1851～
1900
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
