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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 71 | 72 | 67 | 68 | -2 | -2.9% | 565,000 |
| 2010/11/18 | 62 | 70 | 62 | 70 | +9 | +14.8% | 821,000 |
| 2010/11/17 | 60 | 62 | 60 | 61 | ±0 | ±0% | 42,000 |
| 2010/11/16 | 61 | 62 | 61 | 61 | ±0 | ±0% | 57,000 |
| 2010/11/15 | 61 | 62 | 60 | 61 | ±0 | ±0% | 42,000 |
| 2010/11/12 | 63 | 63 | 61 | 61 | -1 | -1.6% | 57,000 |
| 2010/11/11 | 62 | 64 | 62 | 62 | -1 | -1.6% | 102,000 |
| 2010/11/10 | 65 | 65 | 60 | 63 | ±0 | ±0% | 199,000 |
| 2010/11/09 | 63 | 63 | 62 | 63 | +2 | +3.3% | 112,000 |
| 2010/11/08 | 60 | 62 | 60 | 61 | +1 | +1.7% | 129,000 |
| 2010/11/05 | 57 | 60 | 57 | 60 | +3 | +5.3% | 126,000 |
| 2010/11/04 | 56 | 58 | 56 | 57 | +1 | +1.8% | 85,000 |
| 2010/11/02 | 58 | 58 | 56 | 56 | -2 | -3.4% | 58,000 |
| 2010/11/01 | 58 | 58 | 57 | 58 | ±0 | ±0% | 30,000 |
| 2010/10/29 | 57 | 58 | 56 | 58 | +1 | +1.8% | 109,000 |
| 2010/10/28 | 58 | 58 | 57 | 57 | -1 | -1.7% | 74,000 |
| 2010/10/27 | 61 | 61 | 58 | 58 | -3 | -4.9% | 136,000 |
| 2010/10/26 | 58 | 61 | 57 | 61 | +3 | +5.2% | 175,000 |
| 2010/10/25 | 59 | 59 | 57 | 58 | +1 | +1.8% | 38,000 |
| 2010/10/22 | 56 | 57 | 56 | 57 | -1 | -1.7% | 76,000 |
| 2010/10/21 | 57 | 58 | 57 | 58 | +1 | +1.8% | 70,000 |
| 2010/10/20 | 57 | 58 | 57 | 57 | -1 | -1.7% | 75,000 |
| 2010/10/19 | 57 | 59 | 57 | 58 | ±0 | ±0% | 86,000 |
| 2010/10/18 | 59 | 59 | 58 | 58 | -1 | -1.7% | 51,000 |
| 2010/10/15 | 57 | 59 | 57 | 59 | +2 | +3.5% | 101,000 |
| 2010/10/14 | 57 | 59 | 57 | 57 | -1 | -1.7% | 97,000 |
| 2010/10/13 | 59 | 59 | 57 | 58 | -2 | -3.3% | 175,000 |
| 2010/10/12 | 62 | 62 | 60 | 60 | -2 | -3.2% | 110,000 |
| 2010/10/08 | 61 | 62 | 61 | 62 | +1 | +1.6% | 59,000 |
| 2010/10/07 | 62 | 63 | 61 | 61 | -1 | -1.6% | 97,000 |
| 2010/10/06 | 62 | 63 | 62 | 62 | ±0 | ±0% | 87,000 |
| 2010/10/05 | 63 | 63 | 62 | 62 | ±0 | ±0% | 59,000 |
| 2010/10/04 | 63 | 64 | 62 | 62 | -1 | -1.6% | 133,000 |
| 2010/10/01 | 64 | 65 | 63 | 63 | -1 | -1.6% | 51,000 |
| 2010/09/30 | 66 | 66 | 64 | 64 | -1 | -1.5% | 20,000 |
| 2010/09/29 | 65 | 65 | 64 | 65 | ±0 | ±0% | 44,000 |
| 2010/09/28 | 63 | 65 | 63 | 65 | +1 | +1.6% | 50,000 |
| 2010/09/27 | 64 | 64 | 63 | 64 | +1 | +1.6% | 97,000 |
| 2010/09/24 | 64 | 64 | 63 | 63 | -1 | -1.6% | 53,000 |
| 2010/09/22 | 64 | 65 | 64 | 64 | -1 | -1.5% | 97,000 |
| 2010/09/21 | 65 | 66 | 65 | 65 | +1 | +1.6% | 52,000 |
| 2010/09/17 | 63 | 65 | 63 | 64 | -1 | -1.5% | 151,000 |
| 2010/09/16 | 66 | 67 | 64 | 65 | -1 | -1.5% | 152,000 |
| 2010/09/15 | 65 | 66 | 65 | 66 | +1 | +1.5% | 152,000 |
| 2010/09/14 | 68 | 68 | 65 | 65 | -3 | -4.4% | 213,000 |
| 2010/09/13 | 70 | 70 | 68 | 68 | -1 | -1.4% | 59,000 |
| 2010/09/10 | 70 | 70 | 69 | 69 | ±0 | ±0% | 90,000 |
| 2010/09/09 | 71 | 71 | 69 | 69 | -1 | -1.4% | 139,000 |
| 2010/09/08 | 68 | 72 | 68 | 70 | +2 | +2.9% | 357,000 |
| 2010/09/07 | 71 | 71 | 68 | 68 | -2 | -2.9% | 55,000 |
3301～
3350
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
