- 6699
- 2026/09/29
- 時価
- 60億円
- PER 予
- 568.78倍
- 2019年以降
- 赤字-349.17倍
（2019-2026年） - PBR
- 0.38倍
- 2019年以降
- 0.35-4.75倍
（2019-2026年） - 配当 予
- 5.21%
- ROE 予
- 0.07%
- ROA 予
- 0.01%
- 資料
- Link
- CSV,JSON
ダイヤモンドエレクトリック HD（6699）の株価チャート
株価
9/29
- 前日 (9/28)
- 498
- 始値
- 490
- 高値
- 491
- 安値
- 480
- 終値 -3.61%
- 480
- 出来高 +148.4%
- 155,000
乖離率
- 株価（5日）
移動平均値 - -2.44%
492 - 株価（25日）
移動平均値 - -5.51%
508 - 出来高（5日）
移動平均値 - +85.67%
83,480
2026/05/01～2026/09/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/29 | 490 | 491 | 480 | 480 | -3.61% | 155,000 | - | -5.51% | - | - |
| 09/28 | 499 | 500 | 495 | 498 | +0.2% | 62,400 | - | -2.35% | - | - |
| 09/25 | 494 | 499 | 494 | 497 | +0.81% | 63,000 | - | -2.74% | - | - |
| 09/24 | 500 | 501 | 493 | 493 | -0.2% | 65,000 | - | -3.52% | - | - |
| 09/18 | 495 | 498 | 493 | 494 | -0.4% | 72,000 | - | -3.7% | - | - |
| 09/17 | 497 | 500 | 496 | 496 | -0.6% | 52,000 | - | -3.5% | - | - |
| 09/16 | 495 | 499 | 494 | 499 | +0.4% | 46,000 | - | -2.92% | - | - |
| 09/15 | 493 | 498 | 492 | 497 | +0.81% | 37,100 | - | -3.5% | - | - |
| 09/14 | 489 | 493 | 485 | 493 | +0.82% | 48,500 | - | -4.27% | - | - |
| 09/11 | 490 | 493 | 482 | 489 | -1.81% | 101,900 | - | -5.05% | - | - |
| 09/10 | 500 | 501 | 497 | 498 | -0.2% | 55,200 | - | -3.3% | - | - |
| 09/09 | 500 | 503 | 497 | 499 | -0.4% | 105,800 | - | -2.92% | - | - |
| 09/08 | 514 | 514 | 501 | 501 | -2.15% | 103,200 | - | -2.34% | - | - |
| 09/07 | 515 | 517 | 512 | 512 | -0.19% | 59,600 | - | 0% | - | - |
| 09/04 | 512 | 519 | 512 | 513 | -0.19% | 99,200 | - | +0.39% | - | - |
| 09/03 | 516 | 520 | 513 | 514 | +0.19% | 66,200 | - | +0.78% | - | - |
| 09/02 | 525 | 525 | 512 | 513 | -2.47% | 94,300 | - | +0.79% | - | - |
| 09/01 | 531 | 534 | 524 | 526 | -0.94% | 68,500 | - | +3.75% | - | - |
| 08/31 | 526 | 532 | 523 | 531 | +0.95% | 105,400 | - | +4.94% | - | - |
| 08/28 | 524 | 530 | 524 | 526 | +0.57% | 93,000 | - | +4.57% | - | - |
| 08/27 | 530 | 534 | 523 | 523 | -1.32% | 60,800 | - | +4.39% | - | - |
| 08/26 | 531 | 535 | 529 | 530 | +0.57% | 67,700 | - | +6% | - | - |
| 08/25 | 528 | 532 | 524 | 527 | 0% | 63,800 | - | +5.82% | - | - |
| 08/24 | 530 | 531 | 526 | 527 | 0% | 62,400 | - | +6.25% | - | - |
| 08/21 | 525 | 530 | 521 | 527 | -0.19% | 73,000 | - | +6.68% | - | - |
| 08/20 | 518 | 531 | 513 | 528 | +3.53% | 105,700 | - | +7.1% | - | - |
| 08/19 | 518 | 518 | 508 | 510 | -1.92% | 84,700 | - | +3.87% | - | - |
| 08/18 | 523 | 526 | 518 | 520 | -0.57% | 114,500 | - | +6.12% | - | - |
| 08/17 | 525 | 529 | 518 | 523 | +0.38% | 140,800 | - | +6.95% | - | - |
| 08/14 | 513 | 521 | 507 | 521 | +1.56% | 103,000 | - | +6.98% | - | - |
| 08/13 | 505 | 517 | 503 | 513 | +1.58% | 134,400 | - | +5.77% | - | - |
| 08/12 | 504 | 507 | 501 | 505 | +0.2% | 86,700 | - | +4.34% | - | - |
| 08/10 | 495 | 505 | 494 | 504 | +1.82% | 179,400 | - | +4.35% | - | - |
| 08/07 | 486 | 510 | 483 | 495 | +2.06% | 285,500 | - | +2.48% | - | - |
| 08/06 | 481 | 486 | 478 | 485 | +0.83% | 38,200 | - | +0.62% | - | - |
| 08/05 | 480 | 487 | 480 | 481 | +0.63% | 70,400 | - | 0% | - | - |
| 08/04 | 476 | 484 | 476 | 478 | -0.42% | 33,900 | - | -0.42% | - | - |
| 08/03 | 481 | 482 | 472 | 480 | -0.41% | 66,000 | - | 0% | - | - |
| 07/31 | 486 | 488 | 479 | 482 | -0.62% | 101,300 | - | +0.63% | - | - |
| 07/30 | 480 | 485 | 474 | 485 | +1.04% | 91,800 | - | +1.25% | - | - |
| 07/29 | 479 | 482 | 472 | 480 | +0.84% | 79,800 | - | +0.42% | - | - |
| 07/28 | 482 | 482 | 474 | 476 | -1.24% | 57,700 | - | -0.42% | - | - |
| 07/27 | 479 | 483 | 476 | 482 | +1.69% | 64,300 | - | +0.84% | - | - |
| 07/24 | 476 | 478 | 471 | 474 | -1.04% | 60,300 | - | -0.63% | - | - |
| 07/23 | 480 | 482 | 477 | 479 | -0.21% | 35,400 | - | +0.42% | - | - |
| 07/22 | 487 | 491 | 480 | 480 | -1.03% | 83,900 | - | +0.63% | - | - |
| 07/21 | 480 | 487 | 480 | 485 | +1.04% | 65,800 | - | +1.89% | - | - |
| 07/17 | 482 | 485 | 471 | 480 | -0.41% | 114,300 | - | +0.84% | - | - |
| 07/16 | 491 | 493 | 481 | 482 | -1.43% | 85,400 | - | +1.47% | - | - |
| 07/15 | 482 | 491 | 482 | 489 | +1.45% | 64,300 | - | +2.95% | - | - |
| 07/14 | 482 | 492 | 481 | 482 | +0.21% | 105,500 | - | +1.69% | - | - |
| 07/13 | 498 | 499 | 480 | 481 | -2.63% | 141,400 | - | +1.69% | - | - |
| 07/10 | 480 | 496 | 479 | 494 | +3.56% | 166,500 | - | +4.44% | - | - |
| 07/09 | 480 | 481 | 470 | 477 | -1.04% | 118,800 | - | +0.85% | - | - |
| 07/08 | 483 | 483 | 474 | 482 | +0.42% | 137,700 | - | +1.9% | - | - |
| 07/07 | 494 | 500 | 480 | 480 | -2.24% | 180,400 | - | +1.48% | - | - |
| 07/06 | 488 | 496 | 485 | 491 | +1.24% | 248,400 | - | +4.03% | - | - |
| 07/03 | 476 | 487 | 475 | 485 | +2.32% | 181,800 | - | +2.97% | - | - |
| 07/02 | 466 | 478 | 465 | 474 | +2.16% | 133,500 | - | +0.64% | - | - |
| 07/01 | 460 | 467 | 460 | 464 | +0.87% | 71,300 | - | -1.28% | - | - |
| 06/30 | 476 | 477 | 457 | 460 | -2.13% | 131,200 | - | -2.13% | - | - |
| 06/29 | 471 | 483 | 464 | 470 | +0.64% | 203,800 | - | 0% | - | - |
| 06/26 | 472 | 474 | 464 | 467 | -0.85% | 104,200 | - | -0.43% | - | - |
| 06/25 | 469 | 477 | 465 | 471 | +1.51% | 118,500 | - | +0.43% | - | - |
| 06/24 | 473 | 479 | 464 | 464 | -2.11% | 156,700 | - | -1.07% | - | - |
| 06/23 | 480 | 489 | 472 | 474 | 0% | 266,700 | - | +1.28% | - | - |
| 06/22 | 469 | 475 | 462 | 474 | +1.07% | 134,200 | - | +1.28% | - | - |
| 06/19 | 472 | 474 | 464 | 469 | -0.21% | 161,300 | - | +0.21% | - | - |
| 06/18 | 477 | 477 | 465 | 470 | -1.05% | 84,900 | - | +0.43% | - | - |
| 06/17 | 471 | 479 | 469 | 475 | +0.85% | 135,700 | - | +0.85% | - | - |
| 06/16 | 470 | 474 | 466 | 471 | +0.43% | 71,000 | - | -0.42% | - | - |
| 06/15 | 473 | 476 | 469 | 469 | +0.43% | 78,200 | - | -1.26% | - | - |
| 06/12 | 468 | 473 | 466 | 467 | 0% | 93,200 | - | -2.3% | - | - |
| 06/11 | 460 | 468 | 451 | 467 | +0.65% | 138,800 | - | -2.91% | - | - |
| 06/10 | 476 | 476 | 457 | 464 | -2.73% | 154,500 | - | -4.13% | - | - |
| 06/09 | 483 | 490 | 473 | 477 | -0.21% | 186,200 | - | -2.05% | - | - |
| 06/08 | 480 | 482 | 469 | 478 | -1.65% | 210,700 | - | -2.25% | - | - |
| 06/05 | 472 | 490 | 470 | 486 | +3.85% | 210,000 | - | -1.02% | - | - |
| 06/04 | 483 | 483 | 467 | 468 | -3.31% | 156,900 | - | -5.07% | - | - |
| 06/03 | 470 | 485 | 470 | 484 | +4.09% | 194,300 | - | -2.42% | - | - |
| 06/02 | 480 | 481 | 457 | 465 | -1.48% | 181,800 | - | -6.81% | - | - |
| 06/01 | 473 | 474 | 461 | 472 | +1.94% | 169,600 | - | -6.16% | - | - |
| 05/29 | 465 | 474 | 459 | 463 | -1.28% | 151,300 | - | -8.68% | - | - |
| 05/28 | 456 | 472 | 453 | 469 | +2.85% | 237,100 | - | -8.4% | - | - |
| 05/27 | 456 | 460 | 451 | 456 | +0.66% | 108,200 | - | -11.63% | - | - |
| 05/26 | 459 | 459 | 452 | 453 | -0.66% | 63,400 | - | -13.05% | - | - |
| 05/25 | 466 | 468 | 451 | 456 | -1.3% | 160,400 | - | -13.31% | - | - |
| 05/22 | 468 | 468 | 458 | 462 | +0.43% | 130,200 | - | -12.83% | - | - |
| 05/21 | 467 | 468 | 456 | 460 | +1.32% | 142,600 | - | -14.02% | - | - |
| 05/20 | 469 | 469 | 451 | 454 | -3.2% | 257,300 | - | -15.77% | - | - |
| 05/19 | 474 | 476 | 463 | 469 | +0.64% | 207,300 | - | -13.63% | - | - |
| 05/18 | 485 | 490 | 465 | 466 | -2.31% | 243,000 | - | -14.81% | - | - |
| 05/15 | 543 | 543 | 465 | 477 | -11.01% | 719,900 | - | -13.43% | - | - |
| 05/14 | 542 | 543 | 534 | 536 | -0.19% | 110,000 | - | -3.42% | - | - |
| 05/13 | 531 | 543 | 531 | 537 | +1.32% | 73,500 | - | -3.42% | - | - |
| 05/12 | 545 | 545 | 530 | 530 | -2.39% | 141,100 | - | -5.02% | - | - |
| 05/11 | 542 | 550 | 537 | 543 | +1.5% | 163,600 | - | -3.04% | - | - |
| 05/08 | 537 | 538 | 525 | 535 | -0.37% | 106,400 | - | -4.63% | - | - |
| 05/07 | 542 | 546 | 535 | 537 | +0.19% | 152,500 | - | -4.62% | - | - |
| 05/01 | 535 | 539 | 526 | 536 | +1.52% | 71,600 | - | -5.47% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2019年 3月期 | 2,080 12/10 | 816 11/19 11/16 | 532,600 11/29 | - | - | +70.57% 12/3 | -32.69% 1/4 |
| 2020年 3月期 | 1,372 5/29 | 388 3/13 | 769,600 5/29 | 50億2119万 | 29億8845万 | +17.96% 6/17 | -48.06% 3/13 |
| 2021年 3月期 | 4,850 2/24 | 408 4/6 | 2,534,700 12/1 | 375億699万 | 31億5392万 | +107.49% 2/22 | -12.13% 3/25 |
| 2022年 3月期 | 3,635 7/16 | 826 3/8 | 4,490,200 3/15 | 283億7372万 | 67億3470万 | +25.43% 7/16 | -28.6% 11/12 |
| 2023年 3月期 | 1,982 7/20 | 786 3/16 | 1,510,700 6/3 | 161億6004万 | 71億7460万 | +37.71% 6/28 | -28.56% 2/16 |
| 2024年 3月期 | 976 4/20 | 612 2/15 | 864,300 10/5 | 89億892万 | 55億8633万 | +15.21% 3/25 | -13.08% 12/8 |
| 2025年 3月期 | 850 4/16 | 477 8/5 | 732,500 4/16 | 77億5880万 | 43億5596万 | +13.02% 3/10 | -29.12% 8/5 |
| 2026年 3月期 | 758 3/18 | 451 4/7 | 4,075,400 3/18 | 72億8657万 | 41億1898万 | +14.8% 11/14 | -9.76% 3/31 |
| 最新 | 480 2026/9/29 | 155,000 | 60億4459万 | -5.51% 508 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -51%（0.49倍）
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/09/29 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
388円（2020/03/13） - 24%（1.24倍）
480円（9/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
