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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 67 | 73 | 66 | 70 | +4 | +6.1% | 176,000 |
| 2010/09/03 | 66 | 66 | 65 | 66 | +1 | +1.5% | 24,000 |
| 2010/09/02 | 67 | 67 | 65 | 65 | ±0 | ±0% | 29,000 |
| 2010/09/01 | 63 | 65 | 63 | 65 | +2 | +3.2% | 43,000 |
| 2010/08/31 | 66 | 66 | 63 | 63 | -5 | -7.4% | 92,000 |
| 2010/08/30 | 66 | 68 | 65 | 68 | +3 | +4.6% | 90,000 |
| 2010/08/27 | 63 | 65 | 63 | 65 | +1 | +1.6% | 44,000 |
| 2010/08/26 | 63 | 64 | 63 | 64 | +2 | +3.2% | 20,000 |
| 2010/08/25 | 64 | 64 | 61 | 62 | -2 | -3.1% | 102,000 |
| 2010/08/24 | 65 | 66 | 64 | 64 | -3 | -4.5% | 110,000 |
| 2010/08/23 | 68 | 68 | 66 | 67 | ±0 | ±0% | 39,000 |
| 2010/08/20 | 68 | 68 | 67 | 67 | -1 | -1.5% | 26,000 |
| 2010/08/19 | 67 | 68 | 67 | 68 | +1 | +1.5% | 31,000 |
| 2010/08/18 | 69 | 69 | 67 | 67 | -2 | -2.9% | 103,000 |
| 2010/08/17 | 66 | 70 | 66 | 69 | +2 | +3% | 150,000 |
| 2010/08/16 | 69 | 69 | 67 | 67 | -2 | -2.9% | 59,000 |
| 2010/08/13 | 69 | 70 | 69 | 69 | -3 | -4.2% | 58,000 |
| 2010/08/12 | 67 | 72 | 66 | 72 | +2 | +2.9% | 164,000 |
| 2010/08/11 | 70 | 70 | 69 | 70 | -1 | -1.4% | 83,000 |
| 2010/08/10 | 71 | 72 | 71 | 71 | -1 | -1.4% | 44,000 |
| 2010/08/09 | 72 | 72 | 70 | 72 | ±0 | ±0% | 14,000 |
| 2010/08/06 | 71 | 72 | 70 | 72 | +1 | +1.4% | 23,000 |
| 2010/08/05 | 71 | 72 | 70 | 71 | +1 | +1.4% | 58,000 |
| 2010/08/04 | 71 | 71 | 70 | 70 | -1 | -1.4% | 47,000 |
| 2010/08/03 | 72 | 72 | 71 | 71 | -1 | -1.4% | 44,000 |
| 2010/08/02 | 72 | 73 | 71 | 72 | ±0 | ±0% | 33,000 |
| 2010/07/30 | 72 | 72 | 71 | 72 | -1 | -1.4% | 43,000 |
| 2010/07/29 | 74 | 74 | 73 | 73 | -1 | -1.4% | 25,000 |
| 2010/07/28 | 73 | 74 | 72 | 74 | +2 | +2.8% | 65,000 |
| 2010/07/27 | 73 | 73 | 72 | 72 | ±0 | ±0% | 52,000 |
| 2010/07/26 | 74 | 74 | 72 | 72 | +1 | +1.4% | 35,000 |
| 2010/07/23 | 72 | 72 | 70 | 71 | +1 | +1.4% | 23,000 |
| 2010/07/22 | 70 | 71 | 68 | 70 | ±0 | ±0% | 136,000 |
| 2010/07/21 | 73 | 73 | 70 | 70 | -2 | -2.8% | 64,000 |
| 2010/07/20 | 70 | 73 | 70 | 72 | ±0 | ±0% | 105,000 |
| 2010/07/16 | 72 | 73 | 72 | 72 | ±0 | ±0% | 82,000 |
| 2010/07/15 | 74 | 74 | 72 | 72 | -1 | -1.4% | 45,000 |
| 2010/07/14 | 74 | 74 | 73 | 73 | +1 | +1.4% | 113,000 |
| 2010/07/13 | 74 | 75 | 72 | 72 | -2 | -2.7% | 144,000 |
| 2010/07/12 | 77 | 77 | 74 | 74 | -2 | -2.6% | 179,000 |
| 2010/07/09 | 74 | 78 | 73 | 76 | +2 | +2.7% | 365,000 |
| 2010/07/08 | 75 | 75 | 73 | 74 | +1 | +1.4% | 141,000 |
| 2010/07/07 | 75 | 75 | 73 | 73 | -2 | -2.7% | 143,000 |
| 2010/07/06 | 75 | 75 | 72 | 75 | ±0 | ±0% | 206,000 |
| 2010/07/05 | 74 | 80 | 73 | 75 | +4 | +5.6% | 1,023,000 |
| 2010/07/02 | 70 | 71 | 69 | 71 | +1 | +1.4% | 178,000 |
| 2010/07/01 | 73 | 73 | 69 | 70 | -4 | -5.4% | 235,000 |
| 2010/06/30 | 75 | 75 | 72 | 74 | -3 | -3.9% | 187,000 |
| 2010/06/29 | 78 | 78 | 75 | 77 | -1 | -1.3% | 194,000 |
| 2010/06/28 | 79 | 80 | 78 | 78 | -1 | -1.3% | 127,000 |
3351～
3400
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
