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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,252 | 1,260 | 1,246 | 1,247 | -2 | -0.2% | 7,800 |
| 2024/03/01 | 1,243 | 1,260 | 1,239 | 1,249 | +6 | +0.5% | 6,000 |
| 2024/02/29 | 1,245 | 1,249 | 1,233 | 1,243 | -2 | -0.2% | 2,300 |
| 2024/02/28 | 1,225 | 1,250 | 1,225 | 1,245 | +6 | +0.5% | 7,200 |
| 2024/02/27 | 1,224 | 1,252 | 1,224 | 1,239 | +16 | +1.3% | 6,700 |
| 2024/02/26 | 1,243 | 1,260 | 1,220 | 1,223 | -19 | -1.5% | 17,500 |
| 2024/02/22 | 1,240 | 1,242 | 1,240 | 1,242 | -3 | -0.2% | 6,700 |
| 2024/02/21 | 1,250 | 1,259 | 1,239 | 1,245 | -5 | -0.4% | 4,000 |
| 2024/02/20 | 1,241 | 1,258 | 1,240 | 1,250 | +9 | +0.7% | 6,000 |
| 2024/02/19 | 1,233 | 1,250 | 1,233 | 1,241 | +8 | +0.6% | 5,600 |
| 2024/02/16 | 1,232 | 1,233 | 1,220 | 1,233 | +7 | +0.6% | 4,100 |
| 2024/02/15 | 1,227 | 1,229 | 1,220 | 1,226 | -1 | -0.1% | 2,200 |
| 2024/02/14 | 1,231 | 1,234 | 1,217 | 1,227 | +11 | +0.9% | 6,800 |
| 2024/02/13 | 1,230 | 1,230 | 1,216 | 1,216 | +1 | +0.1% | 1,600 |
| 2024/02/09 | 1,212 | 1,229 | 1,212 | 1,215 | +4 | +0.3% | 4,400 |
| 2024/02/08 | 1,208 | 1,219 | 1,201 | 1,211 | +3 | +0.2% | 8,500 |
| 2024/02/07 | 1,220 | 1,220 | 1,207 | 1,208 | -5 | -0.4% | 3,800 |
| 2024/02/06 | 1,215 | 1,230 | 1,213 | 1,213 | -1 | -0.1% | 1,800 |
| 2024/02/05 | 1,213 | 1,234 | 1,213 | 1,214 | +2 | +0.2% | 15,000 |
| 2024/02/02 | 1,211 | 1,212 | 1,206 | 1,212 | +3 | +0.2% | 9,600 |
| 2024/02/01 | 1,205 | 1,210 | 1,205 | 1,209 | +5 | +0.4% | 4,500 |
| 2024/01/31 | 1,207 | 1,207 | 1,203 | 1,204 | +5 | +0.4% | 3,700 |
| 2024/01/30 | 1,208 | 1,215 | 1,199 | 1,199 | -9 | -0.7% | 26,200 |
| 2024/01/29 | 1,201 | 1,209 | 1,201 | 1,208 | +7 | +0.6% | 4,700 |
| 2024/01/26 | 1,201 | 1,206 | 1,200 | 1,201 | ±0 | ±0% | 3,100 |
| 2024/01/25 | 1,202 | 1,206 | 1,201 | 1,201 | ±0 | ±0% | 5,300 |
| 2024/01/24 | 1,201 | 1,206 | 1,201 | 1,201 | ±0 | ±0% | 3,800 |
| 2024/01/23 | 1,203 | 1,208 | 1,200 | 1,201 | -2 | -0.2% | 12,500 |
| 2024/01/22 | 1,202 | 1,209 | 1,202 | 1,203 | +3 | +0.3% | 6,200 |
| 2024/01/19 | 1,201 | 1,210 | 1,200 | 1,200 | -1 | -0.1% | 6,000 |
| 2024/01/18 | 1,210 | 1,210 | 1,200 | 1,201 | ±0 | ±0% | 3,000 |
| 2024/01/17 | 1,208 | 1,208 | 1,200 | 1,201 | -3 | -0.2% | 13,400 |
| 2024/01/16 | 1,210 | 1,211 | 1,203 | 1,204 | -7 | -0.6% | 9,000 |
| 2024/01/15 | 1,203 | 1,211 | 1,191 | 1,211 | +8 | +0.7% | 6,800 |
| 2024/01/12 | 1,205 | 1,206 | 1,194 | 1,203 | -2 | -0.2% | 5,100 |
| 2024/01/11 | 1,203 | 1,213 | 1,203 | 1,205 | +2 | +0.2% | 1,900 |
| 2024/01/10 | 1,213 | 1,213 | 1,203 | 1,203 | ±0 | ±0% | 3,400 |
| 2024/01/09 | 1,226 | 1,226 | 1,199 | 1,203 | -2 | -0.2% | 16,400 |
| 2024/01/05 | 1,225 | 1,228 | 1,203 | 1,205 | -20 | -1.6% | 2,900 |
| 2024/01/04 | 1,230 | 1,230 | 1,200 | 1,225 | +25 | +2.1% | 10,100 |
| 2023/12/29 | 1,200 | 1,200 | 1,188 | 1,200 | +2 | +0.2% | 2,500 |
| 2023/12/28 | 1,189 | 1,198 | 1,176 | 1,198 | +21 | +1.8% | 3,500 |
| 2023/12/27 | 1,194 | 1,194 | 1,157 | 1,177 | +13 | +1.1% | 8,700 |
| 2023/12/26 | 1,160 | 1,164 | 1,148 | 1,164 | +4 | +0.3% | 4,500 |
| 2023/12/25 | 1,153 | 1,162 | 1,150 | 1,160 | +8 | +0.7% | 3,300 |
| 2023/12/22 | 1,165 | 1,173 | 1,151 | 1,152 | -23 | -2% | 3,200 |
| 2023/12/21 | 1,192 | 1,192 | 1,175 | 1,175 | -17 | -1.4% | 2,600 |
| 2023/12/20 | 1,174 | 1,193 | 1,165 | 1,192 | +18 | +1.5% | 6,600 |
| 2023/12/19 | 1,140 | 1,183 | 1,133 | 1,174 | +34 | +3% | 6,300 |
| 2023/12/18 | 1,141 | 1,141 | 1,131 | 1,140 | +3 | +0.3% | 800 |
51～
100
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
