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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,272 | 1,278 | 1,250 | 1,266 | -12 | -0.9% | 26,300 |
| 2015/08/11 | 1,300 | 1,310 | 1,270 | 1,278 | -16 | -1.2% | 27,200 |
| 2015/08/10 | 1,292 | 1,319 | 1,280 | 1,294 | +5 | +0.4% | 30,900 |
| 2015/08/07 | 1,288 | 1,297 | 1,271 | 1,289 | -1 | -0.1% | 17,900 |
| 2015/08/06 | 1,270 | 1,310 | 1,270 | 1,290 | +8 | +0.6% | 33,400 |
| 2015/08/05 | 1,280 | 1,290 | 1,275 | 1,282 | +3 | +0.2% | 22,200 |
| 2015/08/04 | 1,301 | 1,309 | 1,278 | 1,279 | -36 | -2.7% | 58,600 |
| 2015/08/03 | 1,277 | 1,350 | 1,260 | 1,315 | -112 | -7.8% | 145,400 |
| 2015/07/31 | 1,426 | 1,439 | 1,403 | 1,427 | +31 | +2.2% | 24,900 |
| 2015/07/30 | 1,415 | 1,430 | 1,393 | 1,396 | +5 | +0.4% | 23,300 |
| 2015/07/29 | 1,428 | 1,440 | 1,360 | 1,391 | -36 | -2.5% | 30,000 |
| 2015/07/28 | 1,410 | 1,427 | 1,358 | 1,427 | -28 | -1.9% | 44,400 |
| 2015/07/27 | 1,475 | 1,480 | 1,375 | 1,455 | -9 | -0.6% | 62,000 |
| 2015/07/24 | 1,443 | 1,468 | 1,413 | 1,464 | +21 | +1.5% | 41,400 |
| 2015/07/23 | 1,416 | 1,449 | 1,404 | 1,443 | +43 | +3.1% | 31,000 |
| 2015/07/22 | 1,400 | 1,407 | 1,380 | 1,400 | +1 | +0.1% | 31,400 |
| 2015/07/21 | 1,380 | 1,411 | 1,348 | 1,399 | +68 | +5.1% | 47,400 |
| 2015/07/17 | 1,345 | 1,346 | 1,316 | 1,331 | -13 | -1% | 20,700 |
| 2015/07/16 | 1,340 | 1,346 | 1,318 | 1,344 | +4 | +0.3% | 23,200 |
| 2015/07/15 | 1,325 | 1,345 | 1,316 | 1,340 | +24 | +1.8% | 27,800 |
| 2015/07/14 | 1,310 | 1,345 | 1,300 | 1,316 | +28 | +2.2% | 42,200 |
| 2015/07/13 | 1,280 | 1,296 | 1,240 | 1,288 | +45 | +3.6% | 44,000 |
| 2015/07/10 | 1,278 | 1,281 | 1,210 | 1,243 | +18 | +1.5% | 32,800 |
| 2015/07/09 | 1,196 | 1,248 | 1,161 | 1,225 | -29 | -2.3% | 61,600 |
| 2015/07/08 | 1,285 | 1,327 | 1,210 | 1,254 | +14 | +1.1% | 99,500 |
| 2015/07/07 | 1,225 | 1,246 | 1,224 | 1,240 | +27 | +2.2% | 17,700 |
| 2015/07/06 | 1,224 | 1,240 | 1,196 | 1,213 | -11 | -0.9% | 23,200 |
| 2015/07/03 | 1,240 | 1,242 | 1,201 | 1,224 | -21 | -1.7% | 25,600 |
| 2015/07/02 | 1,249 | 1,249 | 1,230 | 1,245 | +11 | +0.9% | 12,600 |
| 2015/07/01 | 1,247 | 1,251 | 1,210 | 1,234 | +2 | +0.2% | 17,900 |
| 2015/06/30 | 1,179 | 1,236 | 1,177 | 1,232 | +45 | +3.8% | 22,200 |
| 2015/06/29 | 1,169 | 1,213 | 1,162 | 1,187 | -42 | -3.4% | 45,000 |
| 2015/06/26 | 1,251 | 1,270 | 1,229 | 1,229 | -9 | -0.7% | 40,500 |
| 2015/06/25 | 1,199 | 1,250 | 1,196 | 1,238 | +48 | +4% | 55,200 |
| 2015/06/24 | 1,169 | 1,199 | 1,169 | 1,190 | +21 | +1.8% | 32,700 |
| 2015/06/23 | 1,156 | 1,170 | 1,151 | 1,169 | +14 | +1.2% | 13,400 |
| 2015/06/22 | 1,151 | 1,166 | 1,151 | 1,155 | ±0 | ±0% | 21,000 |
| 2015/06/19 | 1,150 | 1,160 | 1,149 | 1,155 | +6 | +0.5% | 14,400 |
| 2015/06/18 | 1,151 | 1,153 | 1,140 | 1,149 | -3 | -0.3% | 23,600 |
| 2015/06/17 | 1,137 | 1,154 | 1,137 | 1,152 | +17 | +1.5% | 23,900 |
| 2015/06/16 | 1,150 | 1,171 | 1,132 | 1,135 | -9 | -0.8% | 29,200 |
| 2015/06/15 | 1,136 | 1,147 | 1,132 | 1,144 | +10 | +0.9% | 23,300 |
| 2015/06/12 | 1,124 | 1,142 | 1,124 | 1,134 | +10 | +0.9% | 22,600 |
| 2015/06/11 | 1,111 | 1,134 | 1,111 | 1,124 | +18 | +1.6% | 9,300 |
| 2015/06/10 | 1,108 | 1,117 | 1,106 | 1,106 | ±0 | ±0% | 10,600 |
| 2015/06/09 | 1,122 | 1,123 | 1,104 | 1,106 | -14 | -1.3% | 22,600 |
| 2015/06/08 | 1,128 | 1,134 | 1,119 | 1,120 | -6 | -0.5% | 20,700 |
| 2015/06/05 | 1,132 | 1,136 | 1,121 | 1,126 | -3 | -0.3% | 18,100 |
| 2015/06/04 | 1,132 | 1,145 | 1,120 | 1,129 | +1 | +0.1% | 22,800 |
| 2015/06/03 | 1,114 | 1,134 | 1,113 | 1,128 | +9 | +0.8% | 27,100 |
2451～
2500
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
