ログイン

ダイコク電機 (6430.T)

プライム（内国株式）
セクター
機械
最新終値
2,442円
最新PBR
0.72倍
最新PER
39.26倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,444 2,457 2,437 2,442 48,200 - -
08/12(水) 2,461 2,464 2,430 2,448 40,700 2,409.6 2,393.3
08/10(月) 2,410 2,480 2,401 2,462 65,500 2,394.0 2,388.1
08/07(金) 2,370 2,417 2,370 2,407 36,500 2,384.6 2,381.6
08/06(木) 2,352 2,393 2,349 2,379 30,500 2,395.6 2,376.5
08/05(水) 2,397 2,400 2,346 2,352 40,000 2,418.6 2,370.1
08/04(火) 2,431 2,431 2,370 2,370 27,400 2,445.2 2,365.2
08/03(月) 2,450 2,452 2,371 2,415 42,600 2,455.2 2,358.3
07/31(金) 2,460 2,476 2,437 2,462 34,000 2,457.0 2,347.4
07/30(木) 2,465 2,507 2,460 2,494 42,600 2,436.8 2,334.2
07/29(水) 2,449 2,485 2,432 2,485 52,500 2,410.6 2,318.3
07/28(火) 2,425 2,446 2,400 2,420 83,100 2,389.8 2,303.4
07/27(月) 2,364 2,424 2,364 2,424 36,400 2,381.0 2,292.6
07/24(金) 2,363 2,373 2,346 2,361 20,000 2,367.2 2,281.0
07/23(木) 2,381 2,389 2,356 2,363 18,500 2,369.0 2,270.5
07/22(水) 2,390 2,394 2,363 2,381 40,300 2,373.0 2,260.2
07/21(火) 2,372 2,388 2,362 2,376 35,000 2,369.4 2,248.9
07/17(金) 2,386 2,388 2,347 2,355 41,500 2,368.4 2,238.2
07/16(木) 2,380 2,395 2,370 2,370 21,000 2,371.8 2,227.4
07/15(水) 2,380 2,387 2,366 2,383 15,800 2,364.8 2,215.5
07/14(火) 2,370 2,387 2,363 2,363 23,400 2,354.8 2,202.5
07/13(月) 2,380 2,389 2,368 2,371 23,500 2,352.4 2,190.4
07/10(金) 2,343 2,379 2,342 2,372 33,700 2,342.0 2,178.6
07/09(木) 2,332 2,340 2,321 2,335 24,100 2,327.2 2,168.1
07/08(水) 2,365 2,367 2,333 2,333 29,400 2,316.2 2,158.3
07/07(火) 2,333 2,354 2,324 2,351 38,300 2,293.4 2,148.8
07/06(月) 2,310 2,342 2,310 2,319 49,900 2,269.0 2,138.9
07/03(金) 2,300 2,309 2,289 2,298 53,600 2,244.8 2,129.5
07/02(木) 2,235 2,293 2,235 2,280 54,200 2,214.0 2,122.0
07/01(水) 2,225 2,239 2,213 2,219 38,500 2,184.0 2,115.5
06/30(火) 2,213 2,243 2,196 2,229 51,900 2,159.8 2,111.2
06/29(月) 2,167 2,205 2,164 2,198 106,500 2,136.2 2,106.0
06/26(金) 2,124 2,144 2,124 2,144 45,100 2,126.8 2,102.7
06/25(木) 2,104 2,139 2,104 2,130 49,600 2,125.0 2,104.0
06/24(水) 2,121 2,130 2,098 2,098 46,800 2,118.4 2,105.2
06/23(火) 2,151 2,151 2,111 2,111 44,200 2,120.0 2,106.3
06/22(月) 2,147 2,164 2,135 2,151 59,900 2,117.4 2,108.3
06/19(金) 2,100 2,136 2,100 2,135 52,200 2,109.0 2,108.4
06/18(木) 2,106 2,125 2,097 2,097 29,800 2,099.2 2,116.0
06/17(水) 2,093 2,120 2,087 2,106 54,800 2,094.2 2,124.5
06/16(火) 2,100 2,114 2,086 2,098 40,700 2,084.4 2,133.4
06/15(月) 2,094 2,113 2,090 2,109 53,300 2,077.2 2,141.6
06/12(金) 2,073 2,094 2,073 2,086 50,400 2,070.4 2,151.0
06/11(木) 2,059 2,072 2,034 2,072 42,700 2,075.0 2,161.6
06/10(水) 2,061 2,065 2,039 2,057 69,200 2,078.8 2,172.5
06/09(火) 2,092 2,101 2,062 2,062 47,600 2,086.4 2,183.6
06/08(月) 2,078 2,107 2,058 2,075 75,800 2,094.6 2,195.4
06/05(金) 2,086 2,125 2,086 2,109 39,900 2,096.6 2,206.7
06/04(木) 2,095 2,095 2,074 2,091 51,000 2,096.8 2,215.7
06/03(水) 2,114 2,123 2,078 2,095 74,600 2,102.2 2,224.4
06/02(火) 2,080 2,114 2,065 2,103 80,000 2,105.4 2,233.3
06/01(月) 2,139 2,139 2,070 2,085 104,900 2,104.8 2,243.4
05/29(金) 2,128 2,145 2,110 2,110 59,300 2,110.8 2,255.2
05/28(木) 2,097 2,118 2,085 2,118 68,800 2,124.2 2,266.4
05/27(水) 2,101 2,111 2,085 2,111 84,200 2,132.6 2,277.8
05/26(火) 2,119 2,131 2,100 2,100 69,800 2,135.4 2,289.8
05/25(月) 2,176 2,177 2,099 2,115 89,100 2,147.6 2,302.8
05/22(金) 2,179 2,189 2,160 2,177 51,800 2,155.0 2,315.9
05/21(木) 2,137 2,174 2,137 2,160 70,600 2,185.0 2,327.0
05/20(水) 2,143 2,143 2,103 2,125 101,400 2,214.8 2,339.4
05/19(火) 2,165 2,172 2,135 2,161 123,400 2,255.4 2,354.2
05/18(月) 2,296 2,320 2,121 2,152 286,500 2,284.0 2,368.1
05/15(金) 2,325 2,348 2,309 2,327 62,600 2,322.2 2,381.3
05/14(木) 2,337 2,337 2,307 2,309 42,700 2,327.0 2,387.0
05/13(水) 2,311 2,337 2,309 2,328 53,300 2,334.2 2,393.3
05/12(火) 2,340 2,349 2,303 2,304 50,000 2,335.6 2,398.6
05/11(月) 2,350 2,378 2,339 2,343 46,700 2,346.0 2,406.0
05/08(金) 2,345 2,365 2,327 2,351 54,200 2,349.0 2,409.1
05/07(木) 2,368 2,378 2,345 2,345 56,600 2,345.6 2,412.0
05/01(金) 2,356 2,356 2,329 2,335 36,400 2,338.2 2,415.2
04/30(木) 2,358 2,360 2,331 2,356 50,100 2,334.8 2,418.4
04/28(火) 2,335 2,358 2,322 2,358 54,600 2,334.6 2,421.0
04/27(月) 2,310 2,355 2,306 2,334 57,400 2,339.2 2,423.6
04/24(金) 2,309 2,320 2,296 2,308 72,400 2,350.2 2,422.6
04/23(木) 2,363 2,363 2,306 2,318 72,600 2,369.4 2,424.3
04/22(水) 2,381 2,388 2,352 2,355 56,400 2,388.0 2,427.0
04/21(火) 2,409 2,409 2,374 2,381 41,100 2,402.0 2,426.4
04/20(月) 2,421 2,423 2,380 2,389 56,200 2,414.0 2,424.5
04/17(金) 2,407 2,416 2,398 2,404 39,000 2,427.0 2,422.9
04/16(木) 2,446 2,446 2,408 2,411 39,700 2,440.4 2,421.6
04/15(水) 2,462 2,464 2,425 2,425 40,500 2,457.2 2,422.2
04/14(火) 2,460 2,479 2,440 2,441 36,100 2,474.0 2,423.4
04/13(月) 2,497 2,497 2,454 2,454 32,000 2,482.2 2,421.7
04/10(金) 2,492 2,510 2,468 2,471 46,900 2,485.4 2,421.3
04/09(木) 2,520 2,525 2,490 2,495 50,500 2,484.2 2,419.9
04/08(水) 2,500 2,518 2,498 2,509 63,400 2,477.2 2,416.0
04/07(火) 2,495 2,506 2,475 2,482 36,000 2,473.4 2,413.5
04/06(月) 2,465 2,485 2,460 2,470 36,800 2,461.2 2,416.1
04/03(金) 2,470 2,500 2,462 2,465 46,700 2,451.6 2,421.8
04/02(木) 2,500 2,510 2,460 2,460 64,400 2,443.6 2,427.5
04/01(水) 2,450 2,498 2,445 2,490 84,500 2,434.9 2,432.1
03/31(火) 2,435 2,463 2,418 2,421 54,500 2,421.1 2,436.1
03/30(月) 2,401 2,434 2,370 2,422 74,900 2,421.3 2,441.7
03/27(金) 2,416 2,442 2,409 2,425 110,300 2,399.0 2,449.3
03/26(木) 2,442 2,445 2,401 2,416 79,500 2,383.8 2,456.6
03/25(水) 2,459 2,459 2,421 2,421 140,300 2,377.8 2,465.4
03/24(火) 2,471 2,517 2,401 2,422 176,000 2,361.6 2,474.1
03/23(月) 2,345 2,346 2,305 2,310 83,500 2,343.9 2,483.3
03/19(木) 2,355 2,369 2,340 2,349 68,200 2,351.3 2,504.2
03/18(水) 2,352 2,386 2,343 2,386 35,400 2,356.2 2,521.7
03/17(火) 2,357 2,366 2,339 2,340 34,800 2,364.2 2,536.4
03/16(月) 2,338 2,359 2,334 2,334 43,600 2,386.9 2,552.4
03/13(金) 2,338 2,372 2,338 2,347 46,900 2,399.7 2,569.0
03/12(木) 2,411 2,411 2,364 2,373 56,200 2,419.0 2,584.4
03/11(水) 2,455 2,469 2,426 2,426 42,100 2,431.6 2,597.9
03/10(火) 2,420 2,468 2,409 2,454 51,800 2,426.2 2,608.6
03/09(月) 2,389 2,409 2,339 2,398 118,700 2,424.4 2,620.8
03/06(金) 2,430 2,455 2,401 2,443 68,900 2,454.2 2,634.9
03/05(木) 2,440 2,475 2,435 2,437 51,700 2,488.4 2,646.2
03/04(水) 2,416 2,427 2,356 2,399 100,200 2,522.4 2,659.5
03/03(火) 2,538 2,538 2,443 2,445 108,300 2,557.4 2,674.1
03/02(月) 2,578 2,584 2,538 2,546 91,300 2,586.5 2,689.2
02/27(金) 2,595 2,629 2,595 2,615 67,800 2,589.3 2,698.7
02/26(木) 2,574 2,615 2,574 2,607 52,900 2,588.9 2,704.0
02/25(水) 2,591 2,601 2,561 2,574 65,100 2,588.9 2,712.1
02/24(火) 2,556 2,602 2,524 2,591 54,300 2,601.7 2,722.9
02/20(金) 2,615 2,615 2,558 2,560 57,800 2,611.2 2,734.3
02/19(木) 2,634 2,634 2,587 2,613 67,100 2,629.3 2,746.5
02/18(水) 2,656 2,656 2,600 2,607 62,700 2,673.4 2,755.5
02/17(火) 2,656 2,662 2,619 2,638 48,000 2,709.2 2,763.0
02/16(月) 2,651 2,685 2,610 2,639 101,600 2,732.3 2,770.4
02/13(金) 2,821 2,835 2,643 2,650 177,500 2,752.7 2,777.0
02/12(木) 2,819 2,835 2,804 2,833 59,300 2,772.4 2,783.9
02/10(火) 2,754 2,788 2,754 2,786 35,500 2,752.4 2,783.3
02/09(月) 2,777 2,780 2,739 2,754 47,400 2,737.4 2,782.6
02/06(金) 2,732 2,741 2,717 2,741 24,900 2,725.3 2,783.6
02/05(木) 2,733 2,762 2,724 2,749 35,700 2,729.0 2,785.9
02/04(水) 2,711 2,744 2,711 2,733 30,800 2,729.4 2,787.1
02/03(火) 2,742 2,745 2,708 2,711 32,600 2,728.1 2,789.7
02/02(月) 2,770 2,775 2,693 2,693 68,100 2,739.5 2,792.7
01/30(金) 2,751 2,769 2,733 2,759 33,700 2,753.5 2,797.6
01/29(木) 2,727 2,770 2,692 2,751 66,600 2,766.5 2,800.3
01/28(水) 2,749 2,749 2,717 2,726 46,300 2,773.4 2,802.8
01/27(火) 2,761 2,771 2,741 2,768 35,500 2,777.4 2,805.9
01/26(月) 2,807 2,817 2,759 2,763 76,100 2,785.6 2,807.3
01/23(金) 2,799 2,832 2,789 2,824 39,800 2,801.7 2,808.1
01/22(木) 2,772 2,800 2,757 2,785 45,200 2,812.0 2,809.1
01/21(水) 2,781 2,781 2,747 2,747 67,400 2,828.2 2,809.7
01/20(火) 2,844 2,848 2,804 2,809 36,700 2,846.4 2,811.0
01/19(月) 2,881 2,881 2,819 2,844 39,700 2,843.5 2,811.7
01/16(金) 2,869 2,881 2,857 2,876 35,300 2,839.2 2,809.6
01/15(木) 2,840 2,867 2,834 2,865 48,800 2,824.9 2,807.0
01/14(水) 2,812 2,840 2,808 2,838 58,300 2,816.3 2,803.4
01/13(火) 2,838 2,848 2,792 2,794 60,200 2,812.4 2,801.7
01/09(金) 2,805 2,832 2,805 2,823 26,100 2,806.8 2,801.1
01/08(木) 2,823 2,838 2,801 2,804 41,000 2,798.0 2,802.4
01/07(水) 2,822 2,840 2,817 2,823 39,700 2,796.9 2,808.4
01/06(火) 2,780 2,822 2,780 2,819 42,900 2,788.1 2,814.5
01/05(月) 2,782 2,809 2,765 2,766 31,800 2,784.2 2,820.5
12/30(火) 2,776 2,805 2,772 2,779 23,900 2,787.9 2,828.8
12/29(月) 2,785 2,815 2,778 2,798 60,500 2,795.7 2,832.7
12/26(金) 2,788 2,791 2,762 2,779 60,100 2,801.0 2,837.3
12/25(木) 2,785 2,815 2,785 2,799 36,700 2,808.0 2,840.5
12/24(水) 2,833 2,833 2,784 2,785 27,300 2,808.9 2,842.6
12/23(火) 2,824 2,848 2,811 2,818 28,400 2,812.8 2,846.1
12/22(月) 2,818 2,836 2,808 2,824 24,800 2,806.0 2,849.3
12/19(金) 2,816 2,817 2,798 2,814 23,800 2,810.9 2,845.7
12/18(木) 2,804 2,813 2,790 2,804 17,300 2,808.0 2,842.1
12/17(水) 2,833 2,836 2,784 2,804 34,900 2,803.1 2,839.3
12/16(火) 2,858 2,858 2,782 2,784 24,400 2,807.4 2,833.3
12/15(月) 2,806 2,849 2,789 2,849 57,900 2,809.1 2,828.5
12/12(金) 2,819 2,819 2,785 2,799 45,000 2,801.5 2,820.3
12/11(木) 2,825 2,830 2,755 2,780 48,800 2,796.9 2,814.3
12/10(水) 2,809 2,837 2,809 2,825 33,500 2,799.8 2,806.8
12/09(火) 2,798 2,806 2,777 2,792 48,700 2,790.6 2,799.4
12/08(月) 2,776 2,825 2,776 2,811 45,100 2,803.1 2,791.7
12/05(金) 2,781 2,799 2,752 2,776 38,800 2,831.9 2,783.0
12/04(木) 2,796 2,809 2,772 2,794 39,400 2,871.5 2,775.4
12/03(水) 2,854 2,868 2,768 2,780 87,000 2,906.5 2,768.7
12/02(火) 2,955 2,969 2,855 2,855 80,200 2,945.4 2,765.4
12/01(月) 2,974 2,979 2,940 2,955 46,700 2,949.5 2,757.4
11/28(金) 2,984 2,984 2,935 2,974 53,500 2,941.1 2,746.6
11/27(木) 2,960 2,979 2,945 2,969 41,800 2,918.4 2,734.2
11/26(水) 2,896 2,984 2,885 2,974 143,500 2,894.8 2,721.4
11/25(火) 2,914 2,921 2,820 2,875 117,900 2,874.4 2,711.1
11/21(金) 2,833 2,913 2,826 2,913 110,000 2,878.7 2,703.8
11/20(木) 2,861 2,872 2,847 2,860 82,400 2,842.9 2,694.6
11/19(水) 2,858 2,877 2,794 2,852 103,200 2,815.9 2,687.3
11/18(火) 2,867 2,905 2,824 2,872 106,400 2,792.2 2,677.1
11/17(月) 2,775 2,940 2,775 2,896 386,100 2,748.9 2,665.6
11/14(金) 2,747 2,747 2,688 2,734 122,000 2,702.0 2,655.0
11/13(木) 2,733 2,748 2,703 2,725 66,700 2,683.9 2,649.4
11/12(水) 2,672 2,743 2,672 2,733 99,600 2,669.0 2,644.1
11/11(火) 2,668 2,696 2,655 2,655 88,300 2,640.6 2,638.2
11/10(月) 2,656 2,667 2,625 2,662 36,100 2,637.7 2,633.5
11/07(金) 2,636 2,661 2,617 2,644 71,800 2,625.0 2,626.9
11/06(木) 2,598 2,662 2,588 2,650 39,400 2,615.1 2,620.2
11/05(水) 2,641 2,642 2,559 2,591 90,200 2,602.1 2,616.6
11/04(火) 2,608 2,652 2,577 2,641 69,900 2,609.3 2,615.7
10/31(金) 2,593 2,609 2,581 2,599 48,600 2,620.6 2,613.4
10/30(木) 2,605 2,612 2,576 2,594 140,100 2,631.6 2,612.6
10/29(水) 2,625 2,648 2,585 2,585 71,000 2,649.7 2,611.2
10/28(火) 2,707 2,707 2,627 2,627 50,400 2,665.9 2,611.1
10/27(月) 2,664 2,709 2,663 2,697 63,000 2,670.3 2,609.2
10/24(金) 2,685 2,697 2,654 2,654 33,300 2,674.0 2,606.2
10/23(木) 2,682 2,700 2,667 2,685 31,500 2,681.4 2,605.7
10/22(水) 2,671 2,694 2,653 2,666 33,500 2,681.2 2,604.5
10/21(火) 2,738 2,754 2,650 2,650 111,300 2,683.5 2,602.5
10/20(月) 2,705 2,721 2,699 2,716 44,900 2,673.0 2,600.6
10/17(金) 2,673 2,693 2,665 2,691 21,900 2,647.0 2,595.8
10/16(木) 2,678 2,699 2,663 2,684 28,600 2,635.1 2,592.3
10/15(水) 2,610 2,678 2,610 2,678 53,400 2,616.9 2,588.1
10/14(火) 2,570 2,615 2,551 2,597 63,800 2,600.0 2,582.6
10/10(金) 2,605 2,630 2,585 2,585 68,200 2,597.8 2,580.8
10/09(木) 2,591 2,651 2,591 2,632 74,600 2,588.1 2,576.9
10/08(水) 2,587 2,640 2,584 2,592 63,800 2,561.1 2,570.5
10/07(火) 2,608 2,612 2,577 2,593 34,300 2,538.3 2,565.8
10/06(月) 2,578 2,620 2,566 2,586 65,900 2,531.3 2,561.3
10/03(金) 2,505 2,552 2,496 2,537 57,600 2,528.2 2,557.8
10/02(木) 2,478 2,521 2,478 2,497 58,000 2,537.2 2,555.6
10/01(水) 2,547 2,547 2,463 2,478 94,900 2,553.9 2,555.7
09/30(火) 2,574 2,590 2,541 2,558 53,500 2,569.9 2,555.4
09/29(月) 2,582 2,607 2,566 2,571 119,800 2,574.9 2,551.0
09/26(金) 2,565 2,588 2,560 2,581 152,200 2,576.5 2,545.9
09/25(木) 2,575 2,581 2,554 2,581 56,800 2,584.6 2,538.4
09/24(水) 2,583 2,593 2,548 2,558 116,800 2,596.9 2,531.5
09/22(月) 2,581 2,614 2,581 2,583 54,000 2,616.3 2,523.7
09/19(金) 2,691 2,691 2,552 2,579 189,900 2,622.8 2,516.0
09/18(木) 2,676 2,676 2,616 2,622 76,800 2,627.4 2,508.3
09/17(水) 2,672 2,674 2,612 2,642 58,300 2,622.0 2,498.4
09/16(火) 2,629 2,656 2,607 2,655 61,500 2,614.6 2,487.8
09/12(金) 2,605 2,616 2,585 2,616 57,500 2,599.0 -
09/11(木) 2,600 2,602 2,574 2,602 74,600 2,583.8 -
09/10(水) 2,605 2,606 2,578 2,595 48,200 2,573.8 -
09/09(火) 2,581 2,607 2,566 2,605 103,500 2,552.5 -
09/08(月) 2,598 2,607 2,563 2,578 116,300 2,526.3 -
09/05(金) 2,547 2,566 2,535 2,540 91,100 2,505.6 -
09/04(木) 2,488 2,563 2,469 2,552 150,100 2,493.8 -
09/03(水) 2,471 2,488 2,456 2,488 61,700 2,483.3 -
09/02(火) 2,487 2,500 2,464 2,474 48,600 2,481.9 -
09/01(月) 2,499 2,508 2,451 2,474 81,100 2,487.1 -
08/29(金) 2,484 2,503 2,478 2,482 103,300 2,486.3 -
08/28(木) 2,527 2,531 2,496 2,499 108,600 2,479.6 -
08/27(水) 2,495 2,502 2,450 2,482 96,300 2,468.5 -
08/26(火) 2,502 2,516 2,451 2,500 79,000 2,450.8 -
08/25(月) 2,477 2,521 2,465 2,470 172,300 2,432.5 -
08/22(金) 2,443 2,453 2,417 2,448 61,100 2,411.2 -
08/21(木) 2,403 2,456 2,388 2,443 123,100 2,399.8 -
08/20(水) 2,403 2,416 2,386 2,393 45,300 2,388.7 -
08/19(火) 2,363 2,408 2,349 2,408 104,300 2,384.9 -
08/18(月) 2,394 2,408 2,352 2,363 88,200 2,378.5 -
08/15(金) 2,387 2,403 2,376 2,391 69,100 2,352.6 -
08/14(木) 2,379 2,422 2,367 2,387 105,200 2,319.3 -
08/13(水) 2,403 2,412 2,350 2,374 101,500 2,285.5 -
08/12(火) 2,287 2,412 2,287 2,377 355,700 2,244.9 -
同セクター（機械）の関連銘柄
1909 日本ドライケミカル 544A ＧＭＳグループ 5631 日本製鋼所 575A 前澤ホールディングス 6005 三浦工業 6013 タクマ 6022 赤阪鐵工所 6101 ツガミ
同じ「機械」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?