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 |
|---|---|---|---|---|---|---|---|
| 2010/02/09 | 286 | 302.5 | 285 | 302.5 | +15 | +5.2% | 13,600 |
| 2010/02/08 | 282.5 | 287.5 | 282.5 | 287.5 | ±0 | ±0% | 1,600 |
| 2010/02/05 | 288.8 | 288.8 | 284.4 | 287.5 | -1.3 | -0.5% | 10,400 |
| 2010/02/04 | 292.5 | 293.8 | 288.1 | 288.8 | -10 | -3.3% | 8,800 |
| 2010/02/03 | 310 | 310 | 295 | 298.8 | -8 | -2.6% | 16,000 |
| 2010/02/02 | 311.9 | 311.9 | 300 | 306.8 | -5.7 | -1.8% | 32,800 |
| 2010/02/01 | 294.4 | 312.5 | 293.8 | 312.5 | - | - | 16,800 |
| 2010/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/26 | 288.8 | 296.3 | 288.8 | 296.3 | +13.8 | +4.9% | 8,800 |
| 2010/01/25 | 284.9 | 284.9 | 280.6 | 282.5 | -7.5 | -2.6% | 8,800 |
| 2010/01/22 | 290 | 290 | 287.5 | 290 | -2.5 | -0.9% | 7,200 |
| 2010/01/21 | 290 | 292.5 | 290 | 292.5 | +2.5 | +0.9% | 5,600 |
| 2010/01/20 | 290 | 290 | 290 | 290 | +2.5 | +0.9% | 7,200 |
| 2010/01/19 | 287.5 | 287.5 | 287.5 | 287.5 | ±0 | ±0% | 1,600 |
| 2010/01/18 | 287.5 | 287.5 | 287.5 | 287.5 | ±0 | ±0% | 2,400 |
| 2010/01/15 | 292.5 | 292.5 | 287.5 | 287.5 | ±0 | ±0% | 4,800 |
| 2010/01/14 | 287.5 | 293.8 | 282.5 | 287.5 | ±0 | ±0% | 8,000 |
| 2010/01/13 | 287.5 | 287.5 | 287.5 | 287.5 | -1.3 | -0.5% | 4,000 |
| 2010/01/12 | 288.8 | 289.4 | 288.8 | 288.8 | +1.3 | +0.5% | 9,600 |
| 2010/01/08 | 291.3 | 291.3 | 287.5 | 287.5 | -3.8 | -1.3% | 3,200 |
| 2010/01/07 | 287.5 | 291.3 | 287.5 | 291.3 | +3.8 | +1.3% | 9,600 |
| 2010/01/06 | 287.5 | 287.5 | 286.3 | 287.5 | -3.8 | -1.3% | 9,600 |
| 2010/01/05 | 287.5 | 291.3 | 287.5 | 291.3 | +5.7 | +2% | 11,200 |
| 2010/01/04 | 283.8 | 285.6 | 283.8 | 285.6 | +2.5 | +0.9% | 2,400 |
| 2009/12/30 | 283.1 | 283.1 | 283.1 | 283.1 | -0.7 | -0.2% | 1,600 |
| 2009/12/29 | 285 | 285 | 283.8 | 283.8 | +8.8 | +3.2% | 4,000 |
| 2009/12/28 | 272.5 | 275 | 272.5 | 275 | +10 | +3.8% | 8,000 |
| 2009/12/25 | 265 | 266.3 | 262.5 | 265 | +3.1 | +1.2% | 8,800 |
| 2009/12/24 | 262.5 | 262.5 | 258.8 | 261.9 | -0.6 | -0.2% | 9,600 |
| 2009/12/22 | 259.4 | 267.5 | 257.5 | 262.5 | -3.8 | -1.4% | 21,600 |
| 2009/12/21 | 265 | 266.3 | 265 | 266.3 | +6.3 | +2.4% | 4,000 |
| 2009/12/18 | 264.4 | 265 | 256.3 | 260 | -9.4 | -3.5% | 23,200 |
| 2009/12/17 | 276.3 | 277.5 | 269.4 | 269.4 | -11.9 | -4.2% | 12,000 |
| 2009/12/16 | 281.9 | 281.9 | 281.3 | 281.3 | -6.2 | -2.2% | 4,000 |
| 2009/12/15 | 287.5 | 287.5 | 287.5 | 287.5 | - | - | 1,600 |
| 2009/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/11 | 293.8 | 298.1 | 293.8 | 295.6 | +16.8 | +6% | 4,800 |
| 2009/12/10 | 278.8 | 278.8 | 278.8 | 278.8 | -3.7 | -1.3% | 1,600 |
| 2009/12/09 | 287.5 | 287.5 | 282.5 | 282.5 | -5.6 | -1.9% | 5,600 |
| 2009/12/08 | 288.1 | 288.1 | 288.1 | 288.1 | -5.7 | -1.9% | 1,600 |
| 2009/12/07 | 293.8 | 293.8 | 291.3 | 293.8 | +6.3 | +2.2% | 3,200 |
| 2009/12/04 | 300 | 300 | 287.5 | 287.5 | -12.5 | -4.2% | 4,000 |
| 2009/12/03 | 287.5 | 300 | 287.5 | 300 | +17.5 | +6.2% | 7,200 |
| 2009/12/02 | 281.9 | 287.5 | 281.9 | 282.5 | +13.1 | +4.9% | 7,200 |
| 2009/12/01 | 265 | 281.3 | 265 | 269.4 | +4.4 | +1.7% | 5,600 |
| 2009/11/30 | 253.1 | 265 | 253.1 | 265 | +8.7 | +3.4% | 10,400 |
| 2009/11/27 | 272.5 | 272.5 | 256.3 | 256.3 | -31.2 | -10.9% | 18,400 |
| 2009/11/26 | 287.5 | 287.5 | 287.5 | 287.5 | ±0 | ±0% | 800 |
3801～
3850
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 | 107,800円 | - | - | 4.64% | 28.58倍 | 1.24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 | 204,900円 | +4.3% | -1.7% | 3.90% | 9.19倍 | 1.00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 | 341,500円 | +7.4% | +2.8% | 4.19% | 8.40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
