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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 297.3 | 297.3 | 293.8 | 293.8 | +1.4 | +0.5% | 1,600 |
| 2010/07/07 | 292.4 | 292.4 | 292.4 | 292.4 | +6.3 | +2.2% | 1,600 |
| 2010/07/06 | 292.1 | 292.1 | 280 | 286.1 | -0.2 | -0.1% | 4,800 |
| 2010/07/05 | 286.3 | 286.3 | 286.3 | 286.3 | +6.3 | +2.3% | 800 |
| 2010/07/02 | 286.3 | 290 | 280 | 280 | -6.3 | -2.2% | 12,000 |
| 2010/07/01 | 286.3 | 286.3 | 286.3 | 286.3 | ±0 | ±0% | 1,600 |
| 2010/06/30 | 276.3 | 287.5 | 276.3 | 286.3 | +7.5 | +2.7% | 5,600 |
| 2010/06/29 | 278.9 | 278.9 | 278.8 | 278.8 | - | - | 1,600 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 288.5 | 288.5 | 288.5 | 288.5 | - | - | 1,600 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 287.4 | 287.5 | 287.4 | 287.5 | +0.1 | ±0% | 5,600 |
| 2010/06/22 | 281.3 | 287.4 | 281.3 | 287.4 | +11.1 | +4% | 4,800 |
| 2010/06/21 | 276.3 | 276.3 | 276.3 | 276.3 | -3.1 | -1.1% | 800 |
| 2010/06/18 | 282.6 | 282.6 | 279.4 | 279.4 | -5.6 | -2% | 4,000 |
| 2010/06/17 | 291.3 | 291.3 | 285 | 285 | -8.8 | -3% | 4,000 |
| 2010/06/16 | 293.8 | 293.8 | 293.8 | 293.8 | +2.5 | +0.9% | 800 |
| 2010/06/15 | 291.3 | 291.3 | 291.3 | 291.3 | +1.3 | +0.4% | 3,200 |
| 2010/06/14 | 290 | 290 | 290 | 290 | ±0 | ±0% | 800 |
| 2010/06/11 | 293.1 | 293.8 | 290 | 290 | +2.5 | +0.9% | 4,800 |
| 2010/06/10 | 287.5 | 287.5 | 287.5 | 287.5 | +11.6 | +4.2% | 800 |
| 2010/06/09 | 301.9 | 301.9 | 275.5 | 275.9 | -24.1 | -8% | 10,400 |
| 2010/06/08 | 296.4 | 300 | 296.4 | 300 | +9.9 | +3.4% | 6,400 |
| 2010/06/07 | 294.4 | 295 | 282.6 | 290.1 | -4.3 | -1.5% | 12,000 |
| 2010/06/04 | 295 | 297.5 | 294.4 | 294.4 | +1.3 | +0.4% | 11,200 |
| 2010/06/03 | 291.6 | 295 | 291.6 | 293.1 | +6.8 | +2.4% | 7,200 |
| 2010/06/02 | 286.3 | 286.3 | 286.3 | 286.3 | ±0 | ±0% | 4,000 |
| 2010/06/01 | 286.3 | 286.3 | 286.3 | 286.3 | +7.5 | +2.7% | 800 |
| 2010/05/31 | 286.3 | 286.3 | 272.6 | 278.8 | +11.3 | +4.2% | 6,400 |
| 2010/05/28 | 267.5 | 272.5 | 267.5 | 267.5 | ±0 | ±0% | 12,000 |
| 2010/05/27 | 268 | 268 | 267.5 | 267.5 | +10.6 | +4.1% | 2,400 |
| 2010/05/26 | 261.5 | 261.6 | 256.9 | 256.9 | -8.2 | -3.1% | 7,200 |
| 2010/05/25 | 268.5 | 274.8 | 265 | 265.1 | +2.6 | +1% | 8,800 |
| 2010/05/24 | 268.6 | 268.6 | 262.5 | 262.5 | ±0 | ±0% | 12,000 |
| 2010/05/21 | 260 | 262.5 | 255 | 262.5 | -6.9 | -2.6% | 21,600 |
| 2010/05/20 | 270 | 271.3 | 263.8 | 269.4 | -13.1 | -4.6% | 22,400 |
| 2010/05/19 | 268.9 | 282.5 | 268.9 | 282.5 | -5 | -1.7% | 15,200 |
| 2010/05/18 | 288.8 | 293.6 | 287.5 | 287.5 | -1.3 | -0.5% | 6,400 |
| 2010/05/17 | 308.1 | 308.1 | 288.1 | 288.8 | -17.5 | -5.7% | 19,200 |
| 2010/05/14 | 300 | 306.3 | 300 | 306.3 | +1.3 | +0.4% | 6,400 |
| 2010/05/13 | 298.1 | 305 | 298.1 | 305 | +8.5 | +2.9% | 2,400 |
| 2010/05/12 | 296.3 | 296.5 | 296.3 | 296.5 | -7.4 | -2.4% | 5,600 |
| 2010/05/11 | 306.3 | 306.3 | 303.9 | 303.9 | +0.5 | +0.2% | 7,200 |
| 2010/05/10 | 311.1 | 311.1 | 302.8 | 303.4 | -7.7 | -2.5% | 7,200 |
| 2010/05/07 | 299.8 | 311.1 | 295.6 | 311.1 | - | - | 22,400 |
| 2010/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/30 | 312 | 312.1 | 307.5 | 307.5 | ±0 | ±0% | 8,000 |
| 2010/04/28 | 307.5 | 307.5 | 307.5 | 307.5 | -1.9 | -0.6% | 4,800 |
| 2010/04/27 | 308.6 | 309.4 | 308.6 | 309.4 | +7 | +2.3% | 7,200 |
| 2010/04/26 | 306.3 | 306.3 | 301.9 | 302.4 | -3.9 | -1.3% | 8,800 |
3701～
3750
件表示中 / 4484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 | 107,500円 | - | - | 4.65% | 28.50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 |
| 協栄産 | 392,000円 | +0.5% | -14.2% | 0.00% | 13.87倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大。加賀電子がＴＯＢ実施 |
| 丸紅リース | 345,000円 | +7.4% | +2.8% | 4.14% | 8.49倍 | 0.65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 |
| 富士興 | 130,000円 | +20.0% | -2.7% | 4.77% | 17.14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 |
| 石光商事 | 142,000円 | +6.0% | +10.9% | 2.68% | 11.36倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
