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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,400 | 1,405 | 1,382 | 1,405 | +5 | +0.4% | 8,800 |
| 2024/05/16 | 1,401 | 1,401 | 1,380 | 1,400 | +9 | +0.6% | 10,800 |
| 2024/05/15 | 1,418 | 1,418 | 1,391 | 1,391 | -27 | -1.9% | 11,600 |
| 2024/05/14 | 1,422 | 1,432 | 1,405 | 1,418 | -16 | -1.1% | 13,200 |
| 2024/05/13 | 1,425 | 1,443 | 1,392 | 1,434 | +34 | +2.4% | 30,400 |
| 2024/05/10 | 1,427 | 1,447 | 1,387 | 1,400 | -26 | -1.8% | 25,100 |
| 2024/05/09 | 1,395 | 1,498 | 1,385 | 1,426 | +31 | +2.2% | 126,500 |
| 2024/05/08 | 1,394 | 1,396 | 1,385 | 1,395 | ±0 | ±0% | 10,600 |
| 2024/05/07 | 1,370 | 1,399 | 1,370 | 1,395 | +25 | +1.8% | 18,200 |
| 2024/05/02 | 1,361 | 1,370 | 1,361 | 1,370 | +6 | +0.4% | 6,800 |
| 2024/05/01 | 1,368 | 1,370 | 1,360 | 1,364 | -4 | -0.3% | 4,900 |
| 2024/04/30 | 1,369 | 1,375 | 1,364 | 1,368 | +24 | +1.8% | 10,500 |
| 2024/04/26 | 1,355 | 1,370 | 1,344 | 1,344 | -24 | -1.8% | 26,400 |
| 2024/04/25 | 1,373 | 1,373 | 1,358 | 1,368 | +8 | +0.6% | 6,800 |
| 2024/04/24 | 1,360 | 1,371 | 1,359 | 1,360 | -6 | -0.4% | 7,600 |
| 2024/04/23 | 1,359 | 1,368 | 1,355 | 1,366 | +7 | +0.5% | 5,200 |
| 2024/04/22 | 1,361 | 1,369 | 1,354 | 1,359 | +20 | +1.5% | 5,800 |
| 2024/04/19 | 1,363 | 1,365 | 1,335 | 1,339 | -28 | -2% | 9,600 |
| 2024/04/18 | 1,360 | 1,378 | 1,360 | 1,367 | +6 | +0.4% | 3,600 |
| 2024/04/17 | 1,371 | 1,377 | 1,361 | 1,361 | -10 | -0.7% | 4,000 |
| 2024/04/16 | 1,378 | 1,378 | 1,371 | 1,371 | -7 | -0.5% | 3,300 |
| 2024/04/15 | 1,379 | 1,389 | 1,364 | 1,378 | -2 | -0.1% | 4,500 |
| 2024/04/12 | 1,369 | 1,382 | 1,355 | 1,380 | +28 | +2.1% | 9,600 |
| 2024/04/11 | 1,340 | 1,373 | 1,326 | 1,352 | +1 | +0.1% | 19,200 |
| 2024/04/10 | 1,364 | 1,364 | 1,335 | 1,351 | +11 | +0.8% | 13,700 |
| 2024/04/09 | 1,334 | 1,362 | 1,334 | 1,340 | +12 | +0.9% | 9,800 |
| 2024/04/08 | 1,318 | 1,341 | 1,318 | 1,328 | +14 | +1.1% | 7,200 |
| 2024/04/05 | 1,346 | 1,366 | 1,311 | 1,314 | -50 | -3.7% | 12,500 |
| 2024/04/04 | 1,377 | 1,390 | 1,355 | 1,364 | -29 | -2.1% | 12,800 |
| 2024/04/03 | 1,373 | 1,397 | 1,371 | 1,393 | -9 | -0.6% | 10,200 |
| 2024/04/02 | 1,380 | 1,410 | 1,368 | 1,402 | +37 | +2.7% | 18,000 |
| 2024/04/01 | 1,380 | 1,380 | 1,353 | 1,365 | +13 | +1% | 6,800 |
| 2024/03/29 | 1,330 | 1,358 | 1,330 | 1,352 | +22 | +1.7% | 8,800 |
| 2024/03/28 | 1,328 | 1,335 | 1,317 | 1,330 | +12 | +0.9% | 10,600 |
| 2024/03/27 | 1,320 | 1,325 | 1,311 | 1,318 | +8 | +0.6% | 9,400 |
| 2024/03/26 | 1,311 | 1,321 | 1,310 | 1,310 | -1 | -0.1% | 4,400 |
| 2024/03/25 | 1,312 | 1,317 | 1,309 | 1,311 | -1 | -0.1% | 3,100 |
| 2024/03/22 | 1,301 | 1,318 | 1,301 | 1,312 | +6 | +0.5% | 4,300 |
| 2024/03/21 | 1,299 | 1,307 | 1,297 | 1,306 | +7 | +0.5% | 6,600 |
| 2024/03/19 | 1,293 | 1,304 | 1,280 | 1,299 | +19 | +1.5% | 5,400 |
| 2024/03/18 | 1,269 | 1,282 | 1,269 | 1,280 | +8 | +0.6% | 5,000 |
| 2024/03/15 | 1,267 | 1,273 | 1,262 | 1,272 | +4 | +0.3% | 1,900 |
| 2024/03/14 | 1,262 | 1,270 | 1,261 | 1,268 | +12 | +1% | 2,700 |
| 2024/03/13 | 1,256 | 1,256 | 1,248 | 1,256 | +11 | +0.9% | 1,900 |
| 2024/03/12 | 1,244 | 1,260 | 1,244 | 1,245 | +1 | +0.1% | 2,400 |
| 2024/03/11 | 1,256 | 1,275 | 1,233 | 1,244 | -15 | -1.2% | 4,700 |
| 2024/03/08 | 1,257 | 1,265 | 1,257 | 1,259 | -13 | -1% | 2,000 |
| 2024/03/07 | 1,266 | 1,286 | 1,258 | 1,272 | +7 | +0.6% | 5,700 |
| 2024/03/06 | 1,261 | 1,265 | 1,252 | 1,265 | +4 | +0.3% | 3,900 |
| 2024/03/05 | 1,247 | 1,265 | 1,247 | 1,261 | +14 | +1.1% | 7,900 |
1～
50
件表示中 / 1264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 | 140,500円 | +5.3% | +8.8% | 3.49% | 11.35倍 | 1.00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 |
| 久 世 | 166,200円 | +3.9% | -25.2% | 0.90% | 5.91倍 | 1.15倍 |
|
外食向け食材卸が主力。首都圏に基盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| キムラ | 50,000円 | +3.0% | +2.4% | 2.80% | 6.80倍 | 0.48倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
| ＧＴＨＤ | - | +14.0% | +28.4% | - | - | - |
|
- |
| アセンテック | 54,700円 | +28.5% | +21.1% | 1.83% | 12.52倍 | 2.33倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
市場注目の銘柄
チャート関連のコラム
