ダイワ通信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,195 | 1,204 | 1,178 | 1,185 | -15 | -1.3% | 9,700 |
| 2024/12/17 | 1,235 | 1,235 | 1,178 | 1,200 | -53 | -4.2% | 32,100 |
| 2024/12/16 | 1,226 | 1,274 | 1,226 | 1,253 | +30 | +2.5% | 15,600 |
| 2024/12/13 | 1,223 | 1,241 | 1,219 | 1,223 | ±0 | ±0% | 18,500 |
| 2024/12/12 | 1,209 | 1,368 | 1,209 | 1,223 | +4 | +0.3% | 147,700 |
| 2024/12/11 | 1,228 | 1,245 | 1,212 | 1,219 | -21 | -1.7% | 8,000 |
| 2024/12/10 | 1,219 | 1,240 | 1,206 | 1,240 | +28 | +2.3% | 3,500 |
| 2024/12/09 | 1,218 | 1,228 | 1,201 | 1,212 | -8 | -0.7% | 12,500 |
| 2024/12/06 | 1,233 | 1,233 | 1,218 | 1,220 | -12 | -1% | 5,300 |
| 2024/12/05 | 1,222 | 1,255 | 1,218 | 1,232 | +12 | +1% | 9,100 |
| 2024/12/04 | 1,230 | 1,241 | 1,219 | 1,220 | -10 | -0.8% | 10,300 |
| 2024/12/03 | 1,229 | 1,245 | 1,220 | 1,230 | +2 | +0.2% | 9,700 |
| 2024/12/02 | 1,206 | 1,228 | 1,200 | 1,228 | +26 | +2.2% | 18,400 |
| 2024/11/29 | 1,200 | 1,217 | 1,189 | 1,202 | +4 | +0.3% | 18,100 |
| 2024/11/28 | 1,200 | 1,241 | 1,185 | 1,198 | +4 | +0.3% | 46,700 |
| 2024/11/27 | 1,275 | 1,292 | 1,188 | 1,194 | -76 | -6% | 116,000 |
| 2024/11/26 | 1,302 | 1,482 | 1,202 | 1,270 | +88 | +7.4% | 1,186,200 |
| 2024/11/25 | 1,172 | 1,187 | 1,172 | 1,182 | +10 | +0.9% | 5,800 |
| 2024/11/22 | 1,168 | 1,179 | 1,142 | 1,172 | +24 | +2.1% | 1,600 |
| 2024/11/21 | 1,162 | 1,168 | 1,148 | 1,148 | -20 | -1.7% | 3,900 |
| 2024/11/20 | 1,159 | 1,180 | 1,153 | 1,168 | +15 | +1.3% | 6,500 |
| 2024/11/19 | 1,168 | 1,168 | 1,153 | 1,153 | -5 | -0.4% | 3,800 |
| 2024/11/18 | 1,144 | 1,173 | 1,125 | 1,158 | -5 | -0.4% | 7,200 |
| 2024/11/15 | 1,225 | 1,225 | 1,141 | 1,163 | -62 | -5.1% | 20,400 |
| 2024/11/14 | 1,220 | 1,240 | 1,171 | 1,225 | -2 | -0.2% | 13,500 |
| 2024/11/13 | 1,211 | 1,249 | 1,201 | 1,227 | +20 | +1.7% | 11,800 |
| 2024/11/12 | 1,223 | 1,223 | 1,194 | 1,207 | -16 | -1.3% | 7,600 |
| 2024/11/11 | 1,167 | 1,230 | 1,166 | 1,223 | +63 | +5.4% | 15,100 |
| 2024/11/08 | 1,167 | 1,177 | 1,148 | 1,160 | +5 | +0.4% | 5,700 |
| 2024/11/07 | 1,150 | 1,160 | 1,141 | 1,155 | +5 | +0.4% | 5,800 |
| 2024/11/06 | 1,150 | 1,166 | 1,132 | 1,150 | -3 | -0.3% | 11,600 |
| 2024/11/05 | 1,137 | 1,200 | 1,137 | 1,153 | +30 | +2.7% | 12,100 |
| 2024/11/01 | 1,160 | 1,160 | 1,116 | 1,123 | -54 | -4.6% | 17,700 |
| 2024/10/31 | 1,199 | 1,210 | 1,155 | 1,177 | -21 | -1.8% | 17,000 |
| 2024/10/30 | 1,249 | 1,255 | 1,195 | 1,198 | -32 | -2.6% | 13,300 |
| 2024/10/29 | 1,203 | 1,240 | 1,195 | 1,230 | +30 | +2.5% | 19,400 |
| 2024/10/28 | 1,175 | 1,225 | 1,165 | 1,200 | -5 | -0.4% | 23,800 |
| 2024/10/25 | 1,260 | 1,305 | 1,183 | 1,205 | -75 | -5.9% | 70,000 |
| 2024/10/24 | 1,256 | 1,341 | 1,217 | 1,280 | +64 | +5.3% | 229,700 |
| 2024/10/23 | 1,294 | 1,320 | 1,169 | 1,216 | -78 | -6% | 316,000 |
| 2024/10/22 | 1,164 | 1,374 | 1,160 | 1,294 | +220 | +20.5% | 825,500 |
| 2024/10/21 | 1,099 | 1,186 | 1,051 | 1,074 | +4 | +0.4% | 18,500 |
| 2024/10/18 | 1,074 | 1,108 | 1,060 | 1,070 | +26 | +2.5% | 4,400 |
| 2024/10/17 | 1,057 | 1,087 | 1,044 | 1,044 | -36 | -3.3% | 3,500 |
| 2024/10/16 | 1,042 | 1,080 | 1,037 | 1,080 | +38 | +3.6% | 2,900 |
| 2024/10/15 | 1,072 | 1,072 | 1,042 | 1,042 | -28 | -2.6% | 1,600 |
| 2024/10/11 | 1,039 | 1,085 | 1,039 | 1,070 | - | - | 2,200 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 1,053 | 1,053 | 1,051 | 1,051 | +16 | +1.5% | 1,400 |
| 2024/10/08 | 1,052 | 1,056 | 1,035 | 1,035 | ±0 | ±0% | 2,800 |
151～
200
件表示中 / 638件
類似銘柄と比較する
現在ご覧いただいている「ダイワ通信」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 |
|---|---|---|---|---|---|---|---|---|
| ダイワ通信 | 81,000円 | +5.0% | +5.7% | 5.56% | 8.50倍 | 0.80倍 |
|
モバイル事業ベースにセキュリティ事業展開。防犯・監視カメラ、カメラシステムを販売・施工 |
| ビカダンＨＤ | 45,600円 | +8.9% | +11.1% | 1.97% | 26.68倍 | 3.67倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
| 植松商 | 96,500円 | +7.8% | +6.4% | 3.37% | 21.01倍 | 0.70倍 |
|
東北地盤の機械工具卸。地場密着・直販、ライン設計・施工に特徴。営業外に仕入れ割引収入 |
| テクノアルファ | 91,300円 | -4.3% | -5.1% | 3.83% | 7.68倍 | 0.82倍 |
|
パワー半導体接合など後工程装置軸の輸入商社、自社製品拡充。ＳＩ、理化学や特殊甲板機器も |
| 東京高圧 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
