ダイニチ工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 549 | 564 | 545 | 561 | +14 | +2.6% | 4,300 |
| 2010/07/21 | 552 | 560 | 545 | 547 | -5 | -0.9% | 4,100 |
| 2010/07/20 | 541 | 552 | 538 | 552 | +8 | +1.5% | 3,400 |
| 2010/07/16 | 545 | 546 | 541 | 544 | -4 | -0.7% | 4,700 |
| 2010/07/15 | 556 | 556 | 548 | 548 | -9 | -1.6% | 5,300 |
| 2010/07/14 | 557 | 559 | 553 | 557 | +7 | +1.3% | 4,000 |
| 2010/07/13 | 553 | 558 | 550 | 550 | -1 | -0.2% | 4,600 |
| 2010/07/12 | 550 | 554 | 550 | 551 | -8 | -1.4% | 4,600 |
| 2010/07/09 | 563 | 565 | 559 | 559 | +1 | +0.2% | 4,900 |
| 2010/07/08 | 562 | 562 | 554 | 558 | +4 | +0.7% | 6,700 |
| 2010/07/07 | 546 | 560 | 546 | 554 | -1 | -0.2% | 6,000 |
| 2010/07/06 | 553 | 556 | 543 | 555 | -7 | -1.2% | 10,100 |
| 2010/07/05 | 553 | 565 | 553 | 562 | +12 | +2.2% | 13,800 |
| 2010/07/02 | 552 | 561 | 550 | 550 | -4 | -0.7% | 22,100 |
| 2010/07/01 | 551 | 565 | 551 | 554 | -12 | -2.1% | 8,300 |
| 2010/06/30 | 544 | 574 | 544 | 566 | +18 | +3.3% | 10,800 |
| 2010/06/29 | 548 | 595 | 545 | 548 | +7 | +1.3% | 42,400 |
| 2010/06/28 | 528 | 541 | 526 | 541 | +12 | +2.3% | 6,200 |
| 2010/06/25 | 531 | 537 | 528 | 529 | -9 | -1.7% | 7,100 |
| 2010/06/24 | 538 | 543 | 538 | 538 | +3 | +0.6% | 4,000 |
| 2010/06/23 | 558 | 558 | 535 | 535 | -23 | -4.1% | 20,000 |
| 2010/06/22 | 562 | 563 | 557 | 558 | +3 | +0.5% | 2,600 |
| 2010/06/21 | 562 | 563 | 555 | 555 | +1 | +0.2% | 5,300 |
| 2010/06/18 | 554 | 555 | 553 | 554 | +2 | +0.4% | 2,900 |
| 2010/06/17 | 553 | 554 | 549 | 552 | +4 | +0.7% | 2,000 |
| 2010/06/16 | 550 | 563 | 545 | 548 | +3 | +0.6% | 10,700 |
| 2010/06/15 | 556 | 556 | 544 | 545 | -8 | -1.4% | 7,500 |
| 2010/06/14 | 555 | 560 | 552 | 553 | +2 | +0.4% | 4,200 |
| 2010/06/11 | 551 | 552 | 549 | 551 | +10 | +1.8% | 22,900 |
| 2010/06/10 | 551 | 551 | 540 | 541 | -8 | -1.5% | 10,700 |
| 2010/06/09 | 548 | 554 | 544 | 549 | +1 | +0.2% | 8,000 |
| 2010/06/08 | 545 | 555 | 545 | 548 | +1 | +0.2% | 3,700 |
| 2010/06/07 | 553 | 553 | 545 | 547 | -6 | -1.1% | 8,700 |
| 2010/06/04 | 565 | 568 | 553 | 553 | -11 | -2% | 10,900 |
| 2010/06/03 | 558 | 580 | 553 | 564 | +12 | +2.2% | 9,000 |
| 2010/06/02 | 556 | 561 | 551 | 552 | -3 | -0.5% | 11,900 |
| 2010/06/01 | 559 | 559 | 553 | 555 | +1 | +0.2% | 8,100 |
| 2010/05/31 | 551 | 557 | 551 | 554 | +4 | +0.7% | 7,200 |
| 2010/05/28 | 551 | 553 | 549 | 550 | +9 | +1.7% | 19,800 |
| 2010/05/27 | 539 | 551 | 537 | 541 | +2 | +0.4% | 18,200 |
| 2010/05/26 | 535 | 541 | 535 | 539 | -3 | -0.6% | 21,100 |
| 2010/05/25 | 575 | 576 | 540 | 542 | -35 | -6.1% | 22,800 |
| 2010/05/24 | 575 | 580 | 572 | 577 | -4 | -0.7% | 8,800 |
| 2010/05/21 | 581 | 582 | 574 | 581 | -18 | -3% | 13,600 |
| 2010/05/20 | 596 | 601 | 585 | 599 | -7 | -1.2% | 11,900 |
| 2010/05/19 | 600 | 607 | 581 | 606 | +4 | +0.7% | 15,100 |
| 2010/05/18 | 627 | 627 | 601 | 602 | -34 | -5.3% | 17,500 |
| 2010/05/17 | 630 | 643 | 620 | 636 | -1 | -0.2% | 15,900 |
| 2010/05/14 | 641 | 652 | 637 | 637 | -4 | -0.6% | 11,300 |
| 2010/05/13 | 661 | 681 | 641 | 641 | -20 | -3% | 20,900 |
3651～
3700
件表示中 / 6619件
類似銘柄と比較する
現在ご覧いただいている「ダイニチ工」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 |
|---|---|---|---|---|---|---|---|---|
| ダイニチ工 | 64,700円 | +0.5% | +1.8% | 3.40% | 8.73倍 | 0.37倍 |
|
石油ファンヒーター大手。シェア首位の加湿器が第２の柱。国内生産にこだわり。利益下期偏重 |
| フジマック | 98,800円 | +0.8% | +1.2% | 4.05% | 5.63倍 | 0.53倍 |
|
総合厨房設備機器メーカー。熱機器と冷機器ともに自社製造、外食、ホテルなど大型設備に強み |
| 三洋工 | 380,000円 | +8.4% | -5.9% | 5.53% | 8.16倍 | 0.54倍 |
|
天井・床・壁下地材の大手。公共施設用、特に学校体育館で高シェア。全国に営業所を展開 |
| ワイズＨＤ | 8,500円 | +1.7% | +4.0% | 1.18% | 39.17倍 | 0.97倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
| ＴＯＮＥ | 48,100円 | +10.9% | -5.9% | 2.13% | 13.80倍 | 1.02倍 |
|
レンチ、ボルト締結機器等のメーカー。ベトナムに生産工場所有。工具の輸入販売で創業 |
市場注目の銘柄
チャート関連のコラム
