東亜ディーケーケーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 885 | 888 | 876 | 888 | +5 | +0.6% | 13,000 |
| 2024/04/11 | 891 | 893 | 878 | 883 | -23 | -2.5% | 12,900 |
| 2024/04/10 | 867 | 906 | 867 | 906 | +42 | +4.9% | 22,600 |
| 2024/04/09 | 872 | 872 | 861 | 864 | -4 | -0.5% | 22,100 |
| 2024/04/08 | 908 | 908 | 867 | 868 | -28 | -3.1% | 33,700 |
| 2024/04/05 | 910 | 916 | 890 | 896 | -23 | -2.5% | 18,100 |
| 2024/04/04 | 906 | 920 | 905 | 919 | +13 | +1.4% | 20,400 |
| 2024/04/03 | 902 | 915 | 898 | 906 | +2 | +0.2% | 9,600 |
| 2024/04/02 | 938 | 938 | 904 | 904 | -29 | -3.1% | 20,500 |
| 2024/04/01 | 952 | 954 | 933 | 933 | -19 | -2% | 13,200 |
| 2024/03/29 | 954 | 960 | 943 | 952 | ±0 | ±0% | 7,300 |
| 2024/03/28 | 942 | 971 | 941 | 952 | -13 | -1.3% | 16,600 |
| 2024/03/27 | 971 | 980 | 957 | 965 | +7 | +0.7% | 17,200 |
| 2024/03/26 | 935 | 975 | 935 | 958 | +23 | +2.5% | 39,300 |
| 2024/03/25 | 964 | 964 | 935 | 935 | -30 | -3.1% | 20,800 |
| 2024/03/22 | 963 | 966 | 957 | 965 | +2 | +0.2% | 5,800 |
| 2024/03/21 | 981 | 982 | 957 | 963 | -18 | -1.8% | 19,100 |
| 2024/03/19 | 971 | 985 | 962 | 981 | +12 | +1.2% | 15,600 |
| 2024/03/18 | 977 | 986 | 963 | 969 | -8 | -0.8% | 19,000 |
| 2024/03/15 | 966 | 977 | 949 | 977 | ±0 | ±0% | 14,100 |
| 2024/03/14 | 942 | 977 | 942 | 977 | +25 | +2.6% | 18,600 |
| 2024/03/13 | 928 | 961 | 910 | 952 | +26 | +2.8% | 46,900 |
| 2024/03/12 | 933 | 933 | 908 | 926 | -2 | -0.2% | 19,500 |
| 2024/03/11 | 950 | 962 | 918 | 928 | -36 | -3.7% | 15,000 |
| 2024/03/08 | 970 | 980 | 963 | 964 | -16 | -1.6% | 20,300 |
| 2024/03/07 | 965 | 989 | 956 | 980 | +15 | +1.6% | 34,800 |
| 2024/03/06 | 970 | 996 | 956 | 965 | -4 | -0.4% | 45,600 |
| 2024/03/05 | 959 | 985 | 953 | 969 | +12 | +1.3% | 11,800 |
| 2024/03/04 | 991 | 991 | 957 | 957 | -37 | -3.7% | 12,100 |
| 2024/03/01 | 990 | 1,008 | 977 | 994 | +4 | +0.4% | 9,800 |
| 2024/02/29 | 978 | 1,005 | 975 | 990 | +10 | +1% | 10,300 |
| 2024/02/28 | 970 | 1,000 | 970 | 980 | +5 | +0.5% | 16,100 |
| 2024/02/27 | 981 | 984 | 972 | 975 | -5 | -0.5% | 12,500 |
| 2024/02/26 | 1,005 | 1,006 | 980 | 980 | -31 | -3.1% | 17,300 |
| 2024/02/22 | 1,007 | 1,025 | 1,000 | 1,011 | +5 | +0.5% | 20,100 |
| 2024/02/21 | 1,005 | 1,021 | 990 | 1,006 | -14 | -1.4% | 38,400 |
| 2024/02/20 | 980 | 1,057 | 980 | 1,020 | +33 | +3.3% | 82,200 |
| 2024/02/19 | 938 | 987 | 929 | 987 | +58 | +6.2% | 32,800 |
| 2024/02/16 | 905 | 931 | 896 | 929 | +19 | +2.1% | 31,300 |
| 2024/02/15 | 931 | 931 | 910 | 910 | -17 | -1.8% | 25,600 |
| 2024/02/14 | 940 | 944 | 922 | 927 | -17 | -1.8% | 23,200 |
| 2024/02/13 | 945 | 950 | 941 | 944 | -1 | -0.1% | 6,100 |
| 2024/02/09 | 943 | 954 | 943 | 945 | -6 | -0.6% | 8,200 |
| 2024/02/08 | 947 | 958 | 945 | 951 | +4 | +0.4% | 10,300 |
| 2024/02/07 | 951 | 954 | 945 | 947 | +1 | +0.1% | 11,200 |
| 2024/02/06 | 959 | 969 | 946 | 946 | -13 | -1.4% | 12,400 |
| 2024/02/05 | 944 | 968 | 944 | 959 | +19 | +2% | 29,300 |
| 2024/02/02 | 942 | 952 | 936 | 940 | -2 | -0.2% | 30,200 |
| 2024/02/01 | 941 | 955 | 941 | 942 | -10 | -1.1% | 15,900 |
| 2024/01/31 | 950 | 980 | 950 | 952 | +7 | +0.7% | 24,300 |
301～
350
件表示中 / 6988件
類似銘柄と比較する
現在ご覧いただいている「東亜ＤＫＫ」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 |
|---|---|---|---|---|---|---|---|---|
| 東亜ＤＫＫ | 80,200円 | +2.5% | +7.5% | 2.74% | 13.67倍 | 0.72倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| テクノメディカ | 186,700円 | +7.0% | +13.6% | 3.64% | 11.76倍 | 0.90倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
| ＳＭＫ | 225,100円 | -4.3% | +82.1% | 4.44% | 23.77倍 | 0.49倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| 菊水ＨＤ | 159,100円 | +0.5% | +1.3% | 3.33% | 9.12倍 | 0.94倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| トレックスセミ | 136,000円 | +6.4% | - | 4.12% | 48.02倍 | 0.83倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
市場注目の銘柄
チャート関連のコラム
