ダイコー通産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,543 | 1,544 | 1,526 | 1,544 | +6 | +0.4% | 7,400 |
| 2025/07/31 | 1,500 | 1,550 | 1,500 | 1,538 | +45 | +3% | 20,800 |
| 2025/07/30 | 1,491 | 1,505 | 1,485 | 1,493 | +2 | +0.1% | 5,600 |
| 2025/07/29 | 1,497 | 1,509 | 1,491 | 1,491 | -6 | -0.4% | 7,200 |
| 2025/07/28 | 1,500 | 1,507 | 1,493 | 1,497 | -2 | -0.1% | 5,800 |
| 2025/07/25 | 1,489 | 1,511 | 1,485 | 1,499 | +7 | +0.5% | 12,000 |
| 2025/07/24 | 1,481 | 1,501 | 1,481 | 1,492 | +11 | +0.7% | 14,800 |
| 2025/07/23 | 1,479 | 1,500 | 1,479 | 1,481 | +3 | +0.2% | 12,400 |
| 2025/07/22 | 1,466 | 1,479 | 1,457 | 1,478 | +19 | +1.3% | 13,200 |
| 2025/07/18 | 1,452 | 1,475 | 1,445 | 1,459 | +9 | +0.6% | 11,600 |
| 2025/07/17 | 1,448 | 1,465 | 1,448 | 1,450 | +1 | +0.1% | 4,800 |
| 2025/07/16 | 1,445 | 1,470 | 1,445 | 1,449 | +1 | +0.1% | 18,200 |
| 2025/07/15 | 1,466 | 1,472 | 1,447 | 1,448 | -20 | -1.4% | 13,700 |
| 2025/07/14 | 1,470 | 1,476 | 1,450 | 1,468 | +2 | +0.1% | 24,700 |
| 2025/07/11 | 1,482 | 1,509 | 1,461 | 1,466 | -113 | -7.2% | 127,200 |
| 2025/07/10 | 1,560 | 1,579 | 1,520 | 1,579 | +58 | +3.8% | 64,300 |
| 2025/07/09 | 1,520 | 1,557 | 1,500 | 1,521 | +2 | +0.1% | 21,200 |
| 2025/07/08 | 1,471 | 1,525 | 1,470 | 1,519 | +49 | +3.3% | 15,700 |
| 2025/07/07 | 1,450 | 1,475 | 1,448 | 1,470 | +17 | +1.2% | 6,800 |
| 2025/07/04 | 1,475 | 1,477 | 1,446 | 1,453 | -16 | -1.1% | 5,400 |
| 2025/07/03 | 1,473 | 1,487 | 1,453 | 1,469 | +26 | +1.8% | 9,200 |
| 2025/07/02 | 1,482 | 1,488 | 1,443 | 1,443 | -30 | -2% | 12,000 |
| 2025/07/01 | 1,428 | 1,473 | 1,421 | 1,473 | +37 | +2.6% | 12,700 |
| 2025/06/30 | 1,439 | 1,453 | 1,425 | 1,436 | -3 | -0.2% | 5,900 |
| 2025/06/27 | 1,452 | 1,461 | 1,413 | 1,439 | -13 | -0.9% | 11,800 |
| 2025/06/26 | 1,438 | 1,452 | 1,438 | 1,452 | +14 | +1% | 11,000 |
| 2025/06/25 | 1,453 | 1,453 | 1,429 | 1,438 | -9 | -0.6% | 7,800 |
| 2025/06/24 | 1,466 | 1,471 | 1,446 | 1,447 | -3 | -0.2% | 11,000 |
| 2025/06/23 | 1,472 | 1,472 | 1,445 | 1,450 | -26 | -1.8% | 10,300 |
| 2025/06/20 | 1,481 | 1,492 | 1,474 | 1,476 | -3 | -0.2% | 7,900 |
| 2025/06/19 | 1,488 | 1,495 | 1,475 | 1,479 | -9 | -0.6% | 10,200 |
| 2025/06/18 | 1,477 | 1,495 | 1,477 | 1,488 | +17 | +1.2% | 13,200 |
| 2025/06/17 | 1,464 | 1,488 | 1,456 | 1,471 | +18 | +1.2% | 13,800 |
| 2025/06/16 | 1,463 | 1,468 | 1,437 | 1,453 | -11 | -0.8% | 17,000 |
| 2025/06/13 | 1,487 | 1,490 | 1,441 | 1,464 | -32 | -2.1% | 22,200 |
| 2025/06/12 | 1,482 | 1,513 | 1,482 | 1,496 | +13 | +0.9% | 16,000 |
| 2025/06/11 | 1,490 | 1,514 | 1,483 | 1,483 | +4 | +0.3% | 17,100 |
| 2025/06/10 | 1,469 | 1,508 | 1,457 | 1,479 | +11 | +0.7% | 37,900 |
| 2025/06/09 | 1,456 | 1,468 | 1,435 | 1,468 | +16 | +1.1% | 14,200 |
| 2025/06/06 | 1,459 | 1,482 | 1,441 | 1,452 | -7 | -0.5% | 28,600 |
| 2025/06/05 | 1,425 | 1,470 | 1,420 | 1,459 | +44 | +3.1% | 27,100 |
| 2025/06/04 | 1,414 | 1,427 | 1,401 | 1,415 | +1 | +0.1% | 24,900 |
| 2025/06/03 | 1,401 | 1,414 | 1,395 | 1,414 | +13 | +0.9% | 24,600 |
| 2025/06/02 | 1,398 | 1,401 | 1,387 | 1,401 | +1 | +0.1% | 23,900 |
| 2025/05/30 | 1,400 | 1,406 | 1,392 | 1,400 | -7 | -0.5% | 19,500 |
| 2025/05/29 | 1,408 | 1,435 | 1,390 | 1,407 | -48 | -3.3% | 52,700 |
| 2025/05/28 | 1,460 | 1,465 | 1,430 | 1,455 | +1 | +0.1% | 43,600 |
| 2025/05/27 | 1,445 | 1,454 | 1,439 | 1,454 | +39 | +2.8% | 75,600 |
| 2025/05/26 | 1,400 | 1,433 | 1,394 | 1,415 | +18 | +1.3% | 46,300 |
| 2025/05/23 | 1,408 | 1,412 | 1,390 | 1,397 | -21 | -1.5% | 30,600 |
1～
50
件表示中 / 1561件
類似銘柄と比較する
現在ご覧いただいている「ダイコー通」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 |
|---|---|---|---|---|---|---|---|---|
| ダイコー通 | 154,400円 | -2.2% | +3.3% | 4.08% | 9.92倍 | 0.98倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
| 中山福 | 41,200円 | -2.3% | +58.9% | 2.43% | 14.61倍 | 0.36倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
| デンキョーＧ | 124,200円 | +1.6% | +136.1% | 3.22% | 16.27倍 | 0.30倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
| ＭＥＲＦ | 56,800円 | 0.0% | - | 3.52% | - | 0.87倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| 三栄コポ | 79,700円 | +0.4% | -39.5% | 3.89% | 12.63倍 | 0.57倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
市場注目の銘柄
チャート関連のコラム
