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 |
|---|---|---|---|---|---|---|---|
| 2010/04/22 | 311.3 | 311.3 | 306.9 | 306.9 | -4.4 | -1.4% | 15,200 |
| 2010/04/21 | 312.5 | 312.5 | 311.3 | 311.3 | -1.2 | -0.4% | 3,200 |
| 2010/04/20 | 313.1 | 313.1 | 312.5 | 312.5 | ±0 | ±0% | 4,800 |
| 2010/04/19 | 312.5 | 312.5 | 312.5 | 312.5 | ±0 | ±0% | 1,600 |
| 2010/04/16 | 312.5 | 312.5 | 312.5 | 312.5 | -0.6 | -0.2% | 1,600 |
| 2010/04/15 | 321.9 | 321.9 | 313.1 | 313.1 | +0.5 | +0.2% | 14,400 |
| 2010/04/14 | 312.4 | 312.6 | 312.3 | 312.6 | +1.7 | +0.5% | 18,400 |
| 2010/04/13 | 303.8 | 311.1 | 302.6 | 310.9 | +8.9 | +2.9% | 4,800 |
| 2010/04/12 | 312.5 | 312.5 | 300.3 | 302 | -3.6 | -1.2% | 20,000 |
| 2010/04/09 | 294 | 312.1 | 294 | 305.6 | +11.8 | +4% | 24,800 |
| 2010/04/08 | 296.9 | 296.9 | 289.4 | 293.8 | -3.1 | -1% | 16,800 |
| 2010/04/07 | 306.1 | 306.1 | 296.9 | 296.9 | - | - | 8,800 |
| 2010/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/02 | 307.3 | 310 | 307.3 | 310 | -2.5 | -0.8% | 1,600 |
| 2010/04/01 | 312.5 | 313.1 | 312.5 | 312.5 | -0.4 | -0.1% | 8,000 |
| 2010/03/31 | 312.5 | 312.9 | 312.5 | 312.9 | +0.4 | +0.1% | 5,600 |
| 2010/03/30 | 312.5 | 312.5 | 312.5 | 312.5 | ±0 | ±0% | 1,600 |
| 2010/03/29 | 312.5 | 312.6 | 312.5 | 312.5 | -5 | -1.6% | 13,600 |
| 2010/03/26 | 312.5 | 317.5 | 312.5 | 317.5 | +5 | +1.6% | 2,400 |
| 2010/03/25 | 315 | 318.8 | 312.5 | 312.5 | -6.3 | -2% | 12,800 |
| 2010/03/24 | 318.8 | 318.8 | 318.8 | 318.8 | ±0 | ±0% | 800 |
| 2010/03/23 | 318.6 | 318.8 | 318.6 | 318.8 | +0.7 | +0.2% | 1,600 |
| 2010/03/19 | 312.5 | 318.1 | 312.5 | 318.1 | +5.6 | +1.8% | 10,400 |
| 2010/03/18 | 312.5 | 312.5 | 312.5 | 312.5 | -0.4 | -0.1% | 1,600 |
| 2010/03/17 | 312.9 | 313.3 | 312.9 | 312.9 | ±0 | ±0% | 3,200 |
| 2010/03/16 | 312.6 | 312.9 | 312.6 | 312.9 | - | - | 2,400 |
| 2010/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/12 | 312.5 | 318 | 312.5 | 312.5 | -2.5 | -0.8% | 8,800 |
| 2010/03/11 | 312.5 | 315 | 312.5 | 315 | +2.5 | +0.8% | 6,400 |
| 2010/03/10 | 312.5 | 312.5 | 312.5 | 312.5 | ±0 | ±0% | 3,200 |
| 2010/03/09 | 322.1 | 322.1 | 312.5 | 312.5 | -9.6 | -3% | 25,600 |
| 2010/03/08 | 321.9 | 322.1 | 321.9 | 322.1 | +7.1 | +2.3% | 2,400 |
| 2010/03/05 | 318.8 | 318.8 | 315 | 315 | -3.8 | -1.2% | 1,600 |
| 2010/03/04 | 312.5 | 318.8 | 312.5 | 318.8 | - | - | 15,200 |
| 2010/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/02 | 302.5 | 312.5 | 302.5 | 305 | +4.9 | +1.6% | 5,600 |
| 2010/03/01 | 300 | 300.1 | 300 | 300.1 | +5.1 | +1.7% | 16,800 |
| 2010/02/26 | 293.8 | 297.5 | 293.8 | 295 | +7.5 | +2.6% | 10,400 |
| 2010/02/25 | 285.6 | 293.8 | 285.6 | 287.5 | +1.9 | +0.7% | 14,400 |
| 2010/02/24 | 288.8 | 288.8 | 285.6 | 285.6 | - | - | 5,600 |
| 2010/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/22 | 292.5 | 292.5 | 286.3 | 292.5 | +6.2 | +2.2% | 23,200 |
| 2010/02/19 | 286.3 | 286.3 | 286.3 | 286.3 | +0.5 | +0.2% | 2,400 |
| 2010/02/18 | 291.8 | 291.8 | 285.8 | 285.8 | -4.2 | -1.4% | 3,200 |
| 2010/02/17 | 296.3 | 296.3 | 286.9 | 290 | - | - | 3,200 |
| 2010/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/15 | 287.8 | 290 | 287.5 | 290 | -8.5 | -2.8% | 5,600 |
| 2010/02/12 | 298.8 | 298.8 | 298.5 | 298.5 | +12.2 | +4.3% | 1,600 |
| 2010/02/10 | 281.3 | 287.5 | 281.3 | 286.3 | -16.2 | -5.4% | 7,200 |
3751～
3800
件表示中 / 4483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 | 107,700円 | - | - | 4.64% | 28.56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 |
| オルバヘルケア | 204,000円 | +4.3% | -1.7% | 3.92% | 9.15倍 | 0.99倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| 協栄産 | 391,500円 | +0.5% | -14.2% | 0.00% | 13.86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 | 343,500円 | +7.4% | +2.8% | 4.16% | 8.45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 | 130,300円 | +20.0% | -2.7% | 4.76% | 17.18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 |
市場注目の銘柄
チャート関連のコラム
