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 |
---|---|---|---|---|---|---|---|
2024/12/18 | 1,316 | 1,342 | 1,316 | 1,330 | +8 | +0.6% | 11,400 |
2024/12/17 | 1,320 | 1,349 | 1,312 | 1,322 | -14 | -1% | 9,200 |
2024/12/16 | 1,330 | 1,345 | 1,304 | 1,336 | -4 | -0.3% | 19,100 |
2024/12/13 | 1,369 | 1,369 | 1,282 | 1,340 | +101 | +8.2% | 83,400 |
2024/12/12 | 1,234 | 1,240 | 1,222 | 1,239 | +5 | +0.4% | 3,100 |
2024/12/11 | 1,220 | 1,260 | 1,214 | 1,234 | +14 | +1.1% | 10,500 |
2024/12/10 | 1,219 | 1,226 | 1,215 | 1,220 | ±0 | ±0% | 2,200 |
2024/12/09 | 1,211 | 1,220 | 1,208 | 1,220 | +1 | +0.1% | 8,200 |
2024/12/06 | 1,214 | 1,219 | 1,210 | 1,219 | -4 | -0.3% | 3,200 |
2024/12/05 | 1,222 | 1,223 | 1,216 | 1,223 | -1 | -0.1% | 1,000 |
2024/12/04 | 1,220 | 1,225 | 1,215 | 1,224 | +4 | +0.3% | 1,200 |
2024/12/03 | 1,214 | 1,231 | 1,214 | 1,220 | -11 | -0.9% | 3,500 |
2024/12/02 | 1,232 | 1,232 | 1,224 | 1,231 | -2 | -0.2% | 1,300 |
2024/11/29 | 1,220 | 1,233 | 1,217 | 1,233 | +2 | +0.2% | 3,800 |
2024/11/28 | 1,212 | 1,233 | 1,212 | 1,231 | +10 | +0.8% | 7,500 |
2024/11/27 | 1,229 | 1,235 | 1,216 | 1,221 | -11 | -0.9% | 4,600 |
2024/11/26 | 1,226 | 1,233 | 1,224 | 1,232 | -4 | -0.3% | 1,500 |
2024/11/25 | 1,217 | 1,236 | 1,217 | 1,236 | +18 | +1.5% | 2,100 |
2024/11/22 | 1,225 | 1,225 | 1,218 | 1,218 | -7 | -0.6% | 1,400 |
2024/11/21 | 1,219 | 1,225 | 1,215 | 1,225 | -1 | -0.1% | 2,100 |
2024/11/20 | 1,226 | 1,226 | 1,218 | 1,226 | -1 | -0.1% | 2,300 |
2024/11/19 | 1,231 | 1,231 | 1,217 | 1,227 | -3 | -0.2% | 2,500 |
2024/11/18 | 1,217 | 1,230 | 1,216 | 1,230 | +11 | +0.9% | 800 |
2024/11/15 | 1,222 | 1,229 | 1,219 | 1,219 | +2 | +0.2% | 1,300 |
2024/11/14 | 1,211 | 1,237 | 1,211 | 1,217 | +1 | +0.1% | 6,700 |
2024/11/13 | 1,210 | 1,236 | 1,210 | 1,216 | -3 | -0.2% | 8,700 |
2024/11/12 | 1,237 | 1,237 | 1,218 | 1,219 | -19 | -1.5% | 2,800 |
2024/11/11 | 1,224 | 1,238 | 1,214 | 1,238 | +14 | +1.1% | 2,600 |
2024/11/08 | 1,208 | 1,232 | 1,206 | 1,224 | +16 | +1.3% | 6,200 |
2024/11/07 | 1,210 | 1,226 | 1,203 | 1,208 | +2 | +0.2% | 3,400 |
2024/11/06 | 1,219 | 1,220 | 1,206 | 1,206 | -14 | -1.1% | 5,300 |
2024/11/05 | 1,237 | 1,238 | 1,219 | 1,220 | -3 | -0.2% | 3,700 |
2024/11/01 | 1,222 | 1,235 | 1,218 | 1,223 | -19 | -1.5% | 5,100 |
2024/10/31 | 1,239 | 1,243 | 1,223 | 1,242 | +3 | +0.2% | 6,900 |
2024/10/30 | 1,209 | 1,264 | 1,204 | 1,239 | +30 | +2.5% | 65,200 |
2024/10/29 | 1,192 | 1,210 | 1,192 | 1,209 | +16 | +1.3% | 4,500 |
2024/10/28 | 1,178 | 1,215 | 1,178 | 1,193 | +13 | +1.1% | 6,400 |
2024/10/25 | 1,166 | 1,189 | 1,162 | 1,180 | +14 | +1.2% | 6,600 |
2024/10/24 | 1,173 | 1,178 | 1,166 | 1,166 | -6 | -0.5% | 3,400 |
2024/10/23 | 1,189 | 1,189 | 1,172 | 1,172 | +2 | +0.2% | 2,000 |
2024/10/22 | 1,185 | 1,185 | 1,170 | 1,170 | -20 | -1.7% | 3,700 |
2024/10/21 | 1,182 | 1,206 | 1,182 | 1,190 | -12 | -1% | 1,800 |
2024/10/18 | 1,211 | 1,211 | 1,200 | 1,202 | -11 | -0.9% | 2,500 |
2024/10/17 | 1,218 | 1,228 | 1,213 | 1,213 | -5 | -0.4% | 1,700 |
2024/10/16 | 1,196 | 1,238 | 1,192 | 1,218 | +11 | +0.9% | 7,400 |
2024/10/15 | 1,227 | 1,247 | 1,200 | 1,207 | -20 | -1.6% | 10,500 |
2024/10/11 | 1,218 | 1,227 | 1,201 | 1,227 | +66 | +5.7% | 35,300 |
2024/10/10 | 1,148 | 1,175 | 1,136 | 1,161 | +19 | +1.7% | 11,700 |
2024/10/09 | 1,150 | 1,150 | 1,141 | 1,142 | -18 | -1.6% | 2,700 |
2024/10/08 | 1,164 | 1,171 | 1,160 | 1,160 | -23 | -1.9% | 2,200 |
151~
200
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