ダイトウボウの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/10 | 119 | 122 | 105 | 106 | +12 | +12.8% | 9,808,200 |
2024/05/09 | 91 | 95 | 91 | 94 | +4 | +4.4% | 217,600 |
2024/05/08 | 92 | 92 | 90 | 90 | -1 | -1.1% | 70,800 |
2024/05/07 | 91 | 92 | 90 | 91 | ±0 | ±0% | 56,100 |
2024/05/02 | 90 | 93 | 90 | 91 | ±0 | ±0% | 185,000 |
2024/05/01 | 90 | 91 | 90 | 91 | ±0 | ±0% | 29,500 |
2024/04/30 | 90 | 91 | 90 | 91 | +1 | +1.1% | 54,000 |
2024/04/26 | 91 | 91 | 90 | 90 | -1 | -1.1% | 215,500 |
2024/04/25 | 92 | 92 | 91 | 91 | -1 | -1.1% | 41,800 |
2024/04/24 | 91 | 92 | 91 | 92 | ±0 | ±0% | 44,400 |
2024/04/23 | 91 | 92 | 90 | 92 | +1 | +1.1% | 38,300 |
2024/04/22 | 90 | 91 | 90 | 91 | +1 | +1.1% | 21,800 |
2024/04/19 | 91 | 91 | 90 | 90 | -1 | -1.1% | 56,100 |
2024/04/18 | 92 | 92 | 91 | 91 | ±0 | ±0% | 172,100 |
2024/04/17 | 91 | 92 | 91 | 91 | ±0 | ±0% | 22,900 |
2024/04/16 | 91 | 92 | 91 | 91 | ±0 | ±0% | 24,600 |
2024/04/15 | 93 | 93 | 91 | 91 | -1 | -1.1% | 65,100 |
2024/04/12 | 92 | 93 | 92 | 92 | ±0 | ±0% | 32,100 |
2024/04/11 | 92 | 93 | 92 | 92 | ±0 | ±0% | 26,500 |
2024/04/10 | 92 | 93 | 92 | 92 | +1 | +1.1% | 38,800 |
2024/04/09 | 91 | 93 | 91 | 91 | ±0 | ±0% | 39,500 |
2024/04/08 | 92 | 92 | 91 | 91 | -1 | -1.1% | 32,600 |
2024/04/05 | 91 | 92 | 91 | 92 | ±0 | ±0% | 47,000 |
2024/04/04 | 91 | 93 | 91 | 92 | +1 | +1.1% | 38,300 |
2024/04/03 | 92 | 93 | 90 | 91 | -1 | -1.1% | 222,400 |
2024/04/02 | 93 | 94 | 92 | 92 | -1 | -1.1% | 55,700 |
2024/04/01 | 94 | 94 | 93 | 93 | -1 | -1.1% | 69,400 |
2024/03/29 | 93 | 94 | 92 | 94 | +1 | +1.1% | 81,300 |
2024/03/28 | 94 | 95 | 93 | 93 | -4 | -4.1% | 371,400 |
2024/03/27 | 97 | 97 | 96 | 97 | ±0 | ±0% | 249,400 |
2024/03/26 | 96 | 97 | 95 | 97 | ±0 | ±0% | 91,000 |
2024/03/25 | 97 | 97 | 95 | 97 | +1 | +1% | 124,700 |
2024/03/22 | 96 | 96 | 95 | 96 | ±0 | ±0% | 81,100 |
2024/03/21 | 97 | 98 | 95 | 96 | -1 | -1% | 284,400 |
2024/03/19 | 96 | 98 | 94 | 97 | +3 | +3.2% | 395,300 |
2024/03/18 | 96 | 96 | 94 | 94 | ±0 | ±0% | 118,100 |
2024/03/15 | 95 | 95 | 94 | 94 | -1 | -1.1% | 58,900 |
2024/03/14 | 94 | 95 | 93 | 95 | +1 | +1.1% | 41,500 |
2024/03/13 | 95 | 95 | 93 | 94 | ±0 | ±0% | 130,000 |
2024/03/12 | 93 | 94 | 93 | 94 | +1 | +1.1% | 108,100 |
2024/03/11 | 95 | 96 | 92 | 93 | -2 | -2.1% | 187,500 |
2024/03/08 | 95 | 95 | 93 | 95 | ±0 | ±0% | 85,500 |
2024/03/07 | 96 | 96 | 94 | 95 | -1 | -1% | 112,400 |
2024/03/06 | 93 | 96 | 92 | 96 | +3 | +3.2% | 326,800 |
2024/03/05 | 94 | 94 | 92 | 93 | -1 | -1.1% | 52,800 |
2024/03/04 | 94 | 94 | 92 | 94 | ±0 | ±0% | 80,000 |
2024/03/01 | 93 | 94 | 92 | 94 | +2 | +2.2% | 73,400 |
2024/02/29 | 93 | 94 | 92 | 92 | -1 | -1.1% | 131,300 |
2024/02/28 | 91 | 94 | 91 | 93 | +1 | +1.1% | 287,600 |
2024/02/27 | 91 | 92 | 91 | 92 | ±0 | ±0% | 40,500 |
1~
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ダイトウボウ」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 |
---|---|---|---|---|---|---|---|---|
ダイトウボウ | 10,600円 | +6.6% | +29.5% | 2.83% | 29.20倍 | 0.65倍 |
|
日本初の毛織会社として発祥。静岡県内のSC賃貸が収益源。ヘルスケア・アパレル事業を拡充 |
日東網 | 143,000円 | +3.6% | -9.3% | 3.50% | 18.54倍 | 0.57倍 |
|
合繊製無結節網の最大手。漁網と漁労機器が主力。タイ拠点軸に東南アジアなど海外開拓へ注力 |
東ソワール | 88,900円 | +3.2% | -35.2% | 3.37% | 10.17倍 | 0.33倍 |
|
婦人フォーマルウェア専業トップ。百貨店、スーパー向け8割。ブランド品、アクセサリー強化 |
オーベクス | 102,700円 | +1.6% | -17.1% | 1.95% | 7.34倍 | 0.48倍 |
|
フェルト生産技術の応用でペン先や医療機器を製造。化粧用ペン先に傾注。祖業の製帽譲渡 |
東海染 | 84,000円 | - | - | - | - | 0.39倍 |
|
染色加工大手。高級プリント技術に強み。東南アで一貫生産。不動産賃貸、保育園等受託運営も |
市場注目の銘柄
チャート関連のコラム