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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 78 | 79 | 77 | 79 | ±0 | ±0% | 117,000 |
| 2011/02/03 | 79 | 79 | 78 | 79 | ±0 | ±0% | 90,000 |
| 2011/02/02 | 77 | 79 | 77 | 79 | +2 | +2.6% | 124,000 |
| 2011/02/01 | 76 | 78 | 76 | 77 | +1 | +1.3% | 60,000 |
| 2011/01/31 | 77 | 78 | 74 | 76 | -3 | -3.8% | 372,000 |
| 2011/01/28 | 82 | 82 | 78 | 79 | -3 | -3.7% | 162,000 |
| 2011/01/27 | 81 | 85 | 80 | 82 | +1 | +1.2% | 744,000 |
| 2011/01/26 | 78 | 81 | 78 | 81 | +3 | +3.8% | 280,000 |
| 2011/01/25 | 79 | 80 | 78 | 78 | ±0 | ±0% | 106,000 |
| 2011/01/24 | 78 | 79 | 77 | 78 | ±0 | ±0% | 226,000 |
| 2011/01/21 | 81 | 81 | 76 | 78 | -3 | -3.7% | 525,000 |
| 2011/01/20 | 80 | 82 | 78 | 81 | +1 | +1.3% | 579,000 |
| 2011/01/19 | 78 | 80 | 77 | 80 | +3 | +3.9% | 944,000 |
| 2011/01/18 | 76 | 78 | 76 | 77 | +2 | +2.7% | 288,000 |
| 2011/01/17 | 75 | 76 | 75 | 75 | +1 | +1.4% | 180,000 |
| 2011/01/14 | 74 | 75 | 74 | 74 | ±0 | ±0% | 129,000 |
| 2011/01/13 | 76 | 77 | 74 | 74 | -1 | -1.3% | 287,000 |
| 2011/01/12 | 77 | 77 | 75 | 75 | -1 | -1.3% | 197,000 |
| 2011/01/11 | 73 | 78 | 73 | 76 | +3 | +4.1% | 918,000 |
| 2011/01/07 | 73 | 74 | 72 | 73 | ±0 | ±0% | 169,000 |
| 2011/01/06 | 74 | 74 | 72 | 73 | ±0 | ±0% | 376,000 |
| 2011/01/05 | 74 | 74 | 72 | 73 | +1 | +1.4% | 214,000 |
| 2011/01/04 | 72 | 73 | 71 | 72 | +1 | +1.4% | 197,000 |
| 2010/12/30 | 73 | 73 | 71 | 71 | -1 | -1.4% | 73,000 |
| 2010/12/29 | 70 | 72 | 69 | 72 | +2 | +2.9% | 121,000 |
| 2010/12/28 | 70 | 70 | 70 | 70 | ±0 | ±0% | 51,000 |
| 2010/12/27 | 71 | 71 | 69 | 70 | -2 | -2.8% | 208,000 |
| 2010/12/24 | 73 | 73 | 71 | 72 | -2 | -2.7% | 239,000 |
| 2010/12/22 | 74 | 75 | 73 | 74 | ±0 | ±0% | 100,000 |
| 2010/12/21 | 74 | 75 | 73 | 74 | -1 | -1.3% | 186,000 |
| 2010/12/20 | 76 | 76 | 74 | 75 | -1 | -1.3% | 138,000 |
| 2010/12/17 | 75 | 77 | 75 | 76 | +1 | +1.3% | 209,000 |
| 2010/12/16 | 77 | 77 | 74 | 75 | -2 | -2.6% | 239,000 |
| 2010/12/15 | 75 | 77 | 75 | 77 | +3 | +4.1% | 848,000 |
| 2010/12/14 | 72 | 74 | 72 | 74 | +2 | +2.8% | 293,000 |
| 2010/12/13 | 72 | 73 | 71 | 72 | ±0 | ±0% | 148,000 |
| 2010/12/10 | 73 | 74 | 72 | 72 | -1 | -1.4% | 232,000 |
| 2010/12/09 | 74 | 74 | 72 | 73 | ±0 | ±0% | 129,000 |
| 2010/12/08 | 72 | 74 | 71 | 73 | +1 | +1.4% | 261,000 |
| 2010/12/07 | 71 | 72 | 71 | 72 | ±0 | ±0% | 78,000 |
| 2010/12/06 | 71 | 72 | 69 | 72 | +2 | +2.9% | 125,000 |
| 2010/12/03 | 72 | 72 | 70 | 70 | -1 | -1.4% | 119,000 |
| 2010/12/02 | 72 | 73 | 71 | 71 | -1 | -1.4% | 140,000 |
| 2010/12/01 | 72 | 73 | 70 | 72 | -1 | -1.4% | 289,000 |
| 2010/11/30 | 74 | 76 | 72 | 73 | -1 | -1.4% | 410,000 |
| 2010/11/29 | 72 | 74 | 72 | 74 | +1 | +1.4% | 96,000 |
| 2010/11/26 | 75 | 75 | 72 | 73 | ±0 | ±0% | 380,000 |
| 2010/11/25 | 72 | 73 | 70 | 73 | +3 | +4.3% | 377,000 |
| 2010/11/24 | 68 | 71 | 68 | 70 | +2 | +2.9% | 417,000 |
| 2010/11/22 | 68 | 70 | 67 | 68 | ±0 | ±0% | 257,000 |
3251～
3300
件表示中 / 3458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 | 10,000円 | +6.6% | +29.5% | 3.00% | 27.47倍 | 0.61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 |
| オーベクス | 104,800円 | +5.8% | +1.7% | 2.39% | 6.35倍 | 0.47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 | 84,700円 | +5.2% | +48.1% | 2.36% | 267.19倍 | 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 |
| フジックス | 168,900円 | -1.6% | - | 2.96% | - | 0.25倍 |
|
１９２１年創業の縫い糸専業大手。家庭用は国内シェア約７割。０９年東洋紡ミシン糸の事業譲受 |
| 山 喜 | 16,300円 | +5.7% | -2.7% | 1.84% | 11.55倍 | 0.55倍 |
|
紳士用ドレス・カジュアルシャツ大手。夏季集中で利益は上期偏重。バングラなど海外生産強化 |
市場注目の銘柄
チャート関連のコラム
