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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,138 | 1,140 | 1,120 | 1,137 | +10 | +0.9% | 1,900 |
2023/12/14 | 1,140 | 1,143 | 1,126 | 1,127 | -13 | -1.1% | 3,900 |
2023/12/13 | 1,162 | 1,162 | 1,140 | 1,140 | -15 | -1.3% | 1,700 |
2023/12/12 | 1,151 | 1,155 | 1,149 | 1,155 | +6 | +0.5% | 800 |
2023/12/11 | 1,156 | 1,166 | 1,145 | 1,149 | -1 | -0.1% | 7,000 |
2023/12/08 | 1,162 | 1,166 | 1,142 | 1,150 | -16 | -1.4% | 3,300 |
2023/12/07 | 1,174 | 1,174 | 1,160 | 1,166 | -3 | -0.3% | 3,000 |
2023/12/06 | 1,167 | 1,170 | 1,167 | 1,169 | -2 | -0.2% | 800 |
2023/12/05 | 1,189 | 1,189 | 1,169 | 1,171 | -24 | -2% | 4,000 |
2023/12/04 | 1,184 | 1,200 | 1,160 | 1,195 | +6 | +0.5% | 5,400 |
2023/12/01 | 1,194 | 1,194 | 1,182 | 1,189 | -5 | -0.4% | 1,300 |
2023/11/30 | 1,191 | 1,194 | 1,167 | 1,194 | +4 | +0.3% | 5,200 |
2023/11/29 | 1,195 | 1,200 | 1,190 | 1,190 | -3 | -0.3% | 3,100 |
2023/11/28 | 1,164 | 1,198 | 1,164 | 1,193 | +29 | +2.5% | 6,900 |
2023/11/27 | 1,178 | 1,189 | 1,163 | 1,164 | -15 | -1.3% | 7,400 |
2023/11/24 | 1,199 | 1,200 | 1,177 | 1,179 | -2 | -0.2% | 5,200 |
2023/11/22 | 1,145 | 1,212 | 1,145 | 1,181 | +55 | +4.9% | 18,400 |
2023/11/21 | 1,120 | 1,132 | 1,120 | 1,126 | +1 | +0.1% | 1,100 |
2023/11/20 | 1,135 | 1,135 | 1,125 | 1,125 | -10 | -0.9% | 1,400 |
2023/11/17 | 1,121 | 1,140 | 1,121 | 1,135 | +14 | +1.2% | 800 |
2023/11/16 | 1,133 | 1,134 | 1,119 | 1,121 | -12 | -1.1% | 3,000 |
2023/11/15 | 1,122 | 1,133 | 1,118 | 1,133 | +6 | +0.5% | 4,700 |
2023/11/14 | 1,119 | 1,128 | 1,119 | 1,127 | +4 | +0.4% | 1,800 |
2023/11/13 | 1,122 | 1,123 | 1,118 | 1,123 | +6 | +0.5% | 900 |
2023/11/10 | 1,118 | 1,120 | 1,115 | 1,117 | -1 | -0.1% | 2,500 |
2023/11/09 | 1,104 | 1,119 | 1,102 | 1,118 | +11 | +1% | 2,400 |
2023/11/08 | 1,102 | 1,116 | 1,102 | 1,107 | +4 | +0.4% | 1,400 |
2023/11/07 | 1,106 | 1,107 | 1,103 | 1,103 | -3 | -0.3% | 2,200 |
2023/11/06 | 1,115 | 1,115 | 1,101 | 1,106 | +7 | +0.6% | 3,800 |
2023/11/02 | 1,120 | 1,120 | 1,092 | 1,099 | +9 | +0.8% | 5,500 |
2023/11/01 | 1,085 | 1,096 | 1,080 | 1,090 | +7 | +0.6% | 6,200 |
2023/10/31 | 1,109 | 1,109 | 1,081 | 1,083 | -2 | -0.2% | 7,100 |
2023/10/30 | 1,119 | 1,125 | 1,085 | 1,085 | -34 | -3% | 26,300 |
2023/10/27 | 1,111 | 1,123 | 1,107 | 1,119 | +5 | +0.4% | 3,300 |
2023/10/26 | 1,116 | 1,116 | 1,100 | 1,114 | -1 | -0.1% | 2,400 |
2023/10/25 | 1,109 | 1,115 | 1,106 | 1,115 | +7 | +0.6% | 2,700 |
2023/10/24 | 1,106 | 1,113 | 1,100 | 1,108 | -2 | -0.2% | 4,500 |
2023/10/23 | 1,119 | 1,126 | 1,110 | 1,110 | +2 | +0.2% | 3,200 |
2023/10/20 | 1,114 | 1,114 | 1,107 | 1,108 | -5 | -0.4% | 2,600 |
2023/10/19 | 1,131 | 1,131 | 1,110 | 1,113 | -9 | -0.8% | 3,200 |
2023/10/18 | 1,137 | 1,137 | 1,120 | 1,122 | +2 | +0.2% | 2,900 |
2023/10/17 | 1,131 | 1,140 | 1,120 | 1,120 | -10 | -0.9% | 3,800 |
2023/10/16 | 1,155 | 1,156 | 1,130 | 1,130 | -25 | -2.2% | 4,800 |
2023/10/13 | 1,164 | 1,173 | 1,155 | 1,155 | -8 | -0.7% | 3,500 |
2023/10/12 | 1,177 | 1,177 | 1,156 | 1,163 | +1 | +0.1% | 2,600 |
2023/10/11 | 1,169 | 1,180 | 1,154 | 1,162 | -61 | -5% | 10,800 |
2023/10/10 | 1,210 | 1,223 | 1,181 | 1,223 | +16 | +1.3% | 7,600 |
2023/10/06 | 1,200 | 1,208 | 1,193 | 1,207 | +14 | +1.2% | 4,500 |
2023/10/05 | 1,156 | 1,194 | 1,156 | 1,193 | +39 | +3.4% | 4,300 |
2023/10/04 | 1,184 | 1,184 | 1,154 | 1,154 | -44 | -3.7% | 3,900 |
101~
150
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