ダイトウボウの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 104 | 104 | 102 | 102 | -2 | -1.9% | 124,100 |
| 2024/06/13 | 103 | 105 | 103 | 104 | ±0 | ±0% | 95,600 |
| 2024/06/12 | 105 | 105 | 103 | 104 | -1 | -1% | 143,800 |
| 2024/06/11 | 104 | 105 | 104 | 105 | +1 | +1% | 121,000 |
| 2024/06/10 | 103 | 104 | 103 | 104 | +1 | +1% | 74,100 |
| 2024/06/07 | 103 | 103 | 102 | 103 | ±0 | ±0% | 95,500 |
| 2024/06/06 | 103 | 103 | 102 | 103 | ±0 | ±0% | 63,200 |
| 2024/06/05 | 103 | 103 | 102 | 103 | ±0 | ±0% | 72,600 |
| 2024/06/04 | 103 | 103 | 101 | 103 | ±0 | ±0% | 157,600 |
| 2024/06/03 | 102 | 103 | 101 | 103 | +1 | +1% | 72,900 |
| 2024/05/31 | 100 | 102 | 100 | 102 | +2 | +2% | 100,600 |
| 2024/05/30 | 102 | 102 | 100 | 100 | -2 | -2% | 170,700 |
| 2024/05/29 | 101 | 103 | 100 | 102 | +2 | +2% | 452,000 |
| 2024/05/28 | 101 | 101 | 100 | 100 | -1 | -1% | 63,800 |
| 2024/05/27 | 101 | 101 | 100 | 101 | +2 | +2% | 45,700 |
| 2024/05/24 | 100 | 101 | 99 | 99 | -1 | -1% | 106,200 |
| 2024/05/23 | 100 | 100 | 99 | 100 | +1 | +1% | 70,800 |
| 2024/05/22 | 100 | 101 | 99 | 99 | -1 | -1% | 158,100 |
| 2024/05/21 | 101 | 101 | 99 | 100 | ±0 | ±0% | 133,000 |
| 2024/05/20 | 100 | 101 | 99 | 100 | +1 | +1% | 172,100 |
| 2024/05/17 | 99 | 100 | 98 | 99 | ±0 | ±0% | 204,500 |
| 2024/05/16 | 99 | 100 | 98 | 99 | ±0 | ±0% | 218,100 |
| 2024/05/15 | 100 | 101 | 98 | 99 | -1 | -1% | 371,400 |
| 2024/05/14 | 101 | 102 | 100 | 100 | -1 | -1% | 377,900 |
| 2024/05/13 | 104 | 105 | 100 | 101 | -5 | -4.7% | 1,628,600 |
| 2024/05/10 | 119 | 122 | 105 | 106 | +12 | +12.8% | 9,808,200 |
| 2024/05/09 | 91 | 95 | 91 | 94 | +4 | +4.4% | 217,600 |
| 2024/05/08 | 92 | 92 | 90 | 90 | -1 | -1.1% | 70,800 |
| 2024/05/07 | 91 | 92 | 90 | 91 | ±0 | ±0% | 56,100 |
| 2024/05/02 | 90 | 93 | 90 | 91 | ±0 | ±0% | 185,000 |
| 2024/05/01 | 90 | 91 | 90 | 91 | ±0 | ±0% | 29,500 |
| 2024/04/30 | 90 | 91 | 90 | 91 | +1 | +1.1% | 54,000 |
| 2024/04/26 | 91 | 91 | 90 | 90 | -1 | -1.1% | 215,500 |
| 2024/04/25 | 92 | 92 | 91 | 91 | -1 | -1.1% | 41,800 |
| 2024/04/24 | 91 | 92 | 91 | 92 | ±0 | ±0% | 44,400 |
| 2024/04/23 | 91 | 92 | 90 | 92 | +1 | +1.1% | 38,300 |
| 2024/04/22 | 90 | 91 | 90 | 91 | +1 | +1.1% | 21,800 |
| 2024/04/19 | 91 | 91 | 90 | 90 | -1 | -1.1% | 56,100 |
| 2024/04/18 | 92 | 92 | 91 | 91 | ±0 | ±0% | 172,100 |
| 2024/04/17 | 91 | 92 | 91 | 91 | ±0 | ±0% | 22,900 |
| 2024/04/16 | 91 | 92 | 91 | 91 | ±0 | ±0% | 24,600 |
| 2024/04/15 | 93 | 93 | 91 | 91 | -1 | -1.1% | 65,100 |
| 2024/04/12 | 92 | 93 | 92 | 92 | ±0 | ±0% | 32,100 |
| 2024/04/11 | 92 | 93 | 92 | 92 | ±0 | ±0% | 26,500 |
| 2024/04/10 | 92 | 93 | 92 | 92 | +1 | +1.1% | 38,800 |
| 2024/04/09 | 91 | 93 | 91 | 91 | ±0 | ±0% | 39,500 |
| 2024/04/08 | 92 | 92 | 91 | 91 | -1 | -1.1% | 32,600 |
| 2024/04/05 | 91 | 92 | 91 | 92 | ±0 | ±0% | 47,000 |
| 2024/04/04 | 91 | 93 | 91 | 92 | +1 | +1.1% | 38,300 |
| 2024/04/03 | 92 | 93 | 90 | 91 | -1 | -1.1% | 222,400 |
1～
50
件表示中 / 3477件
類似銘柄と比較する
現在ご覧いただいている「ダイトウボウ」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 |
|---|---|---|---|---|---|---|---|---|
| ダイトウボウ | 10,200円 | +6.6% | +29.5% | 2.94% | 27.95倍 | 0.62倍 |
|
日本初の毛織会社として発祥。静岡県内のＳＣ賃貸が収益源。ヘルスケア・アパレル事業を拡充 |
| 東ソワール | 87,600円 | +3.2% | -35.2% | 3.42% | 10.07倍 | 0.32倍 |
|
婦人フォーマルウェア専業トップ。百貨店、スーパー向け８割。ブランド品、アクセサリー強化 |
| オーベクス | 107,000円 | +5.8% | +1.7% | 2.34% | 6.48倍 | 0.48倍 |
|
フェルト生産技術の応用でペン先や医療機器を製造。化粧用ペン先に傾注。祖業の製帽譲渡 |
| 東海染 | 83,100円 | +5.2% | +48.1% | 2.41% | 262.15倍 | 0.38倍 |
|
染色加工大手。高級プリント技術に強み。東南アで一貫生産。不動産賃貸、保育園等受託運営も |
| フジックス | 170,400円 | -1.6% | - | 2.93% | - | 0.25倍 |
|
１９２１年創業の縫い糸専業大手。家庭用は国内シェア約７割。０９年東洋紡ミシン糸の事業譲受 |
市場注目の銘柄
チャート関連のコラム
