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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 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 |
| 2024/10/07 | 1,139 | 1,183 | 1,135 | 1,183 | +55 | +4.9% | 5,600 |
| 2024/10/04 | 1,121 | 1,128 | 1,121 | 1,128 | +7 | +0.6% | 1,600 |
| 2024/10/03 | 1,125 | 1,125 | 1,121 | 1,121 | ±0 | ±0% | 300 |
| 2024/10/02 | 1,137 | 1,137 | 1,121 | 1,121 | +1 | +0.1% | 1,800 |
| 2024/10/01 | 1,120 | 1,120 | 1,120 | 1,120 | +12 | +1.1% | 1,000 |
| 2024/09/30 | 1,106 | 1,127 | 1,103 | 1,108 | -17 | -1.5% | 5,300 |
| 2024/09/27 | 1,135 | 1,139 | 1,125 | 1,125 | -13 | -1.1% | 2,900 |
| 2024/09/26 | 1,128 | 1,144 | 1,125 | 1,138 | +13 | +1.2% | 6,300 |
| 2024/09/25 | 1,126 | 1,134 | 1,125 | 1,125 | -17 | -1.5% | 2,400 |
| 2024/09/24 | 1,144 | 1,144 | 1,132 | 1,142 | -2 | -0.2% | 1,200 |
| 2024/09/20 | 1,143 | 1,144 | 1,143 | 1,144 | +10 | +0.9% | 900 |
| 2024/09/19 | 1,128 | 1,139 | 1,127 | 1,134 | +1 | +0.1% | 4,600 |
| 2024/09/18 | 1,133 | 1,133 | 1,130 | 1,133 | -7 | -0.6% | 1,800 |
| 2024/09/17 | 1,154 | 1,160 | 1,140 | 1,140 | -33 | -2.8% | 2,300 |
| 2024/09/13 | 1,163 | 1,176 | 1,154 | 1,173 | -2 | -0.2% | 1,400 |
| 2024/09/12 | 1,161 | 1,185 | 1,161 | 1,175 | +27 | +2.4% | 1,200 |
| 2024/09/11 | 1,168 | 1,168 | 1,130 | 1,148 | -27 | -2.3% | 2,400 |
| 2024/09/10 | 1,167 | 1,175 | 1,161 | 1,175 | +26 | +2.3% | 800 |
| 2024/09/09 | 1,159 | 1,189 | 1,145 | 1,149 | -25 | -2.1% | 3,900 |
| 2024/09/06 | 1,180 | 1,189 | 1,163 | 1,174 | ±0 | ±0% | 3,000 |
201～
250
件表示中 / 1591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 | 160,000円 | -2.2% | +3.3% | 3.94% | 10.28倍 | 1.01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 |
| 北沢産 | 36,100円 | +2.8% | -7.5% | 2.77% | 12.43倍 | 0.62倍 |
|
フライヤーなど業務用厨房機器販売の大手。全国に販売網を構築。独自技術で製品開発も推進 |
| ジェリービー | 12,200円 | +167.4% | - | 0.00% | - | 9.47倍 |
|
若い女性向け非皮革靴展開。ブランド名・商号統一。卸撤退と小売り規模縮小。ＥＣ販売に軸足 |
| サンリン | 69,000円 | +3.8% | -10.0% | 3.48% | 10.96倍 | 0.40倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| 中山福 | 41,400円 | -2.3% | +58.9% | 2.42% | 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 |
市場注目の銘柄
チャート関連のコラム
