- 7673
- 2026/09/04
- 時価
- 90億円
- PER 予
- 9.55倍
- 2019年以降
- 6.01-18.39倍
（2019-2026年） - PBR
- 1.01倍
- 2019年以降
- 0.58-1.71倍
（2019-2026年） - 配当 予
- 4.23%
- ROE 予
- 10.54%
- ROA 予
- 5.37%
- 資料
- Link
- CSV,JSON
ダイコー通産（7673）の株価チャート
株価
9/4
- 前日 (9/3)
- 1,699
- 始値
- 1,729
- 高値
- 1,729
- 安値
- 1,686
- 終値 +0.12%
- 1,701
- 出来高 -35.09%
- 3,700
乖離率
- 株価（5日）
移動平均値 - +1.37%
1,678 - 株価（25日）
移動平均値 - +3.15%
1,649 - 出来高（5日）
移動平均値 - +14.91%
3,220
2026/04/10～2026/09/04
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 | ||||||||||
| 09/04 | 1,729 | 1,729 | 1,686 | 1,701 | +0.12% | 3,700 | 90億7105万 | +3.15% | 9.55 | 1.01 |
| 09/03 | 1,703 | 1,703 | 1,678 | 1,699 | +1.86% | 5,700 | 90億6039万 | +3.22% | 9.54 | 1 |
| 09/02 | 1,668 | 1,668 | 1,668 | 1,668 | +0.42% | 4,200 | 88億9507万 | +1.58% | 9.36 | 0.99 |
| 09/01 | 1,662 | 1,662 | 1,661 | 1,661 | 0% | 1,100 | 88億5774万 | +1.22% | 9.32 | 0.98 |
| 08/31 | 1,652 | 1,661 | 1,652 | 1,661 | +0.54% | 1,400 | 88億5774万 | +1.28% | 9.32 | 0.98 |
| 08/28 | 1,652 | 1,665 | 1,652 | 1,652 | +0.06% | 1,300 | 88億975万 | +0.79% | 9.27 | 0.98 |
| 08/27 | 1,655 | 1,656 | 1,651 | 1,651 | -0.06% | 1,300 | 88億441万 | +0.67% | 9.27 | 0.98 |
| 08/26 | 1,647 | 1,652 | 1,645 | 1,652 | +0.3% | 1,100 | 88億975万 | +0.73% | 9.27 | 0.98 |
| 08/25 | 1,644 | 1,648 | 1,644 | 1,647 | +0.3% | 1,000 | 87億8308万 | +0.43% | 9.24 | 0.97 |
| 08/24 | 1,634 | 1,643 | 1,634 | 1,642 | +0.37% | 800 | 87億5642万 | +0.18% | 9.22 | 0.97 |
| 08/21 | 1,636 | 1,642 | 1,636 | 1,636 | 0% | 500 | 87億2442万 | -0.3% | 9.18 | 0.97 |
| 08/20 | 1,637 | 1,637 | 1,636 | 1,636 | +0.06% | 200 | 87億2442万 | -0.43% | 9.18 | 0.97 |
| 08/19 | 1,639 | 1,639 | 1,635 | 1,635 | -0.3% | 900 | 87億1909万 | -0.73% | 9.18 | 0.97 |
| 08/18 | 1,649 | 1,649 | 1,640 | 1,640 | -0.3% | 2,200 | 87億4575万 | -0.49% | 9.21 | 0.97 |
| 08/17 | 1,642 | 1,645 | 1,642 | 1,645 | +0.18% | 900 | 87億7242万 | -0.24% | 9.23 | 0.97 |
| 08/14 | 1,650 | 1,650 | 1,640 | 1,642 | -0.48% | 1,200 | 87億5642万 | -0.42% | 9.22 | 0.97 |
| 08/13 | 1,650 | 1,651 | 1,640 | 1,650 | +0.61% | 600 | 87億9908万 | +0.06% | 9.26 | 0.98 |
| 08/12 | 1,636 | 1,643 | 1,636 | 1,640 | -0.3% | 800 | 87億4575万 | -0.49% | 9.21 | 0.97 |
| 08/10 | 1,649 | 1,650 | 1,630 | 1,645 | -0.48% | 1,000 | 87億7242万 | -0.24% | 9.23 | 0.97 |
| 08/07 | 1,623 | 1,653 | 1,623 | 1,653 | +1.66% | 1,600 | 88億1508万 | +0.36% | 9.28 | 0.98 |
| 08/06 | 1,628 | 1,628 | 1,626 | 1,626 | +0.06% | 600 | 86億7110万 | -1.16% | 9.13 | 0.96 |
| 08/05 | 1,632 | 1,638 | 1,623 | 1,625 | -1.34% | 1,600 | 86億6576万 | -1.22% | 9.12 | 0.96 |
| 08/04 | 1,636 | 1,664 | 1,636 | 1,647 | -0.3% | 800 | 87億8308万 | +0.24% | 9.24 | 0.97 |
| 08/03 | 1,666 | 1,666 | 1,631 | 1,652 | +1.35% | 3,500 | 88億975万 | +0.73% | 9.27 | 0.98 |
| 07/31 | 1,619 | 1,645 | 1,619 | 1,630 | +1.37% | 1,400 | 86億9243万 | -0.43% | 9.15 | 0.96 |
| 07/30 | 1,611 | 1,611 | 1,608 | 1,608 | -0.25% | 1,200 | 85億7511万 | -1.65% | 9.03 | 0.95 |
| 07/29 | 1,631 | 1,631 | 1,612 | 1,612 | -1.16% | 1,300 | 85億9644万 | -1.35% | 9.05 | 0.95 |
| 07/28 | 1,632 | 1,632 | 1,631 | 1,631 | -0.06% | 300 | 86億9776万 | -0.06% | 9.16 | 0.96 |
| 07/27 | 1,646 | 1,668 | 1,632 | 1,632 | -0.97% | 1,200 | 87億309万 | +0.12% | 9.16 | 0.97 |
| 07/24 | 1,647 | 1,655 | 1,646 | 1,648 | -0.9% | 700 | 87億8842万 | +1.17% | 9.25 | 0.97 |
| 07/23 | 1,645 | 1,663 | 1,644 | 1,663 | +0.48% | 1,200 | 88億6841万 | +2.21% | 9.33 | 0.98 |
| 07/22 | 1,649 | 1,660 | 1,644 | 1,655 | +0.12% | 1,100 | 88億2575万 | +1.85% | 9.29 | 0.98 |
| 07/21 | 1,657 | 1,657 | 1,647 | 1,653 | +1.1% | 800 | 88億1508万 | +1.79% | 9.28 | 0.98 |
| 07/17 | 1,657 | 1,659 | 1,630 | 1,635 | -2.5% | 4,400 | 87億1909万 | +0.68% | 9.18 | 0.97 |
| 07/16 | 1,700 | 1,700 | 1,677 | 1,677 | -1.35% | 2,600 | 89億4307万 | +3.2% | 9.41 | 0.99 |
| 07/15 | 1,742 | 1,742 | 1,667 | 1,700 | -2.41% | 8,600 | 90億6572万 | +4.81% | 9.54 | 1.01 |
| 07/14 | 1,653 | 1,765 | 1,653 | 1,742 | +5.45% | 5,300 | 92億8970万 | +7.73% | 9.78 | 1.03 |
| 07/13 | 1,660 | 1,661 | 1,650 | 1,652 | -0.42% | 1,000 | 88億975万 | +2.48% | 9.27 | 0.98 |
| 07/10 | 1,649 | 1,673 | 1,649 | 1,659 | +0.61% | 1,000 | 88億4708万 | +3.04% | 9.31 | 0.98 |
| 07/09 | 1,622 | 1,649 | 1,621 | 1,649 | +1.1% | 2,100 | 87億9375万 | +2.55% | 9.26 | 0.98 |
| 07/08 | 1,631 | 1,631 | 1,631 | 1,631 | 0% | 200 | 86億9776万 | +1.56% | 9.16 | 0.96 |
| 07/07 | 1,652 | 1,693 | 1,623 | 1,631 | -1.69% | 1,000 | 86億9776万 | +1.62% | 9.16 | 0.96 |
| 07/06 | 1,688 | 1,713 | 1,652 | 1,659 | +2.79% | 9,400 | 88億4708万 | +3.36% | 9.31 | 0.98 |
| 07/03 | 1,635 | 1,635 | 1,610 | 1,614 | +0.81% | 4,700 | 86億710万 | +0.62% | 9.06 | 0.95 |
| 07/02 | 1,610 | 1,610 | 1,600 | 1,601 | -0.44% | 4,100 | 85億3778万 | -0.44% | 8.99 | 0.95 |
| 07/01 | 1,574 | 1,608 | 1,570 | 1,608 | +1.84% | 3,900 | 85億7511万 | -0.25% | 9.03 | 0.95 |
| 06/30 | 1,584 | 1,584 | 1,563 | 1,579 | -0.32% | 1,000 | 84億2045万 | -2.53% | 8.86 | 0.93 |
| 06/29 | 1,570 | 1,585 | 1,557 | 1,584 | +0.89% | 2,700 | 84億4712万 | -2.82% | 8.89 | 0.94 |
| 06/26 | 1,580 | 1,583 | 1,570 | 1,570 | -0.63% | 700 | 83億7246万 | -4.33% | 8.81 | 0.93 |
| 06/25 | 1,585 | 1,585 | 1,572 | 1,580 | 0% | 1,000 | 84億2579万 | -4.42% | 8.87 | 0.93 |
| 06/24 | 1,572 | 1,580 | 1,572 | 1,580 | +0.25% | 200 | 84億2579万 | -5.05% | 8.87 | 0.93 |
| 06/23 | 1,574 | 1,599 | 1,574 | 1,576 | -0.06% | 3,900 | 84億446万 | -5.85% | 8.85 | 0.93 |
| 06/22 | 1,585 | 1,596 | 1,571 | 1,577 | -1.38% | 3,900 | 84億979万 | -6.41% | 8.85 | 0.93 |
| 06/19 | 1,603 | 1,608 | 1,599 | 1,599 | -0.25% | 7,200 | 85億2711万 | -5.44% | 8.98 | 0.95 |
| 06/18 | 1,620 | 1,620 | 1,601 | 1,603 | -1.05% | 2,100 | 85億4844万 | -5.54% | 9 | 0.95 |
| 06/17 | 1,630 | 1,630 | 1,610 | 1,620 | -0.8% | 3,900 | 86億3910万 | -4.87% | 9.09 | 0.96 |
| 06/16 | 1,634 | 1,640 | 1,620 | 1,633 | -0.31% | 1,500 | 87億842万 | -4.5% | 9.17 | 0.97 |
| 06/15 | 1,651 | 1,651 | 1,619 | 1,638 | -0.79% | 600 | 87億3509万 | -4.6% | 9.19 | 0.97 |
| 06/12 | 1,601 | 1,651 | 1,601 | 1,651 | +1.85% | 1,000 | 88億441万 | -4.4% | 9.27 | 0.98 |
| 06/11 | 1,579 | 1,621 | 1,550 | 1,621 | +2.59% | 6,500 | 86億4443万 | -6.73% | 9.1 | 0.96 |
| 06/10 | 1,585 | 1,597 | 1,580 | 1,580 | -1.37% | 1,000 | 84億2579万 | -9.66% | 8.87 | 0.93 |
| 06/09 | 1,596 | 1,603 | 1,590 | 1,602 | +0.38% | 1,700 | 85億4311万 | -9.08% | 8.99 | 0.95 |
| 06/08 | 1,586 | 1,596 | 1,586 | 1,596 | -0.87% | 200 | 85億1111万 | -9.98% | 8.96 | 0.94 |
| 06/05 | 1,610 | 1,634 | 1,610 | 1,610 | +0.06% | 1,600 | 85億8577万 | -9.7% | 9.04 | 0.95 |
| 06/04 | 1,601 | 1,632 | 1,601 | 1,609 | -0.25% | 1,300 | 85億8044万 | -10.16% | 9.03 | 0.95 |
| 06/03 | 1,598 | 1,624 | 1,580 | 1,613 | -0.49% | 4,300 | 86億177万 | -10.39% | 9.05 | 0.95 |
| 06/02 | 1,626 | 1,629 | 1,585 | 1,621 | -1.34% | 11,300 | 86億4443万 | -10.34% | 9.1 | 0.96 |
| 06/01 | 1,743 | 1,743 | 1,620 | 1,643 | -4.31% | 15,500 | 87億6175万 | -9.58% | 9.22 | 0.97 |
| 05/29 | 1,697 | 1,745 | 1,695 | 1,717 | +1.3% | 8,200 | 91億5638万 | -5.92% | 10 | 1.02 |
| 05/28 | 1,671 | 1,705 | 1,620 | 1,695 | -6.41% | 20,000 | 90億3906万 | -7.38% | 9.87 | 1 |
| 05/27 | 1,826 | 1,835 | 1,801 | 1,811 | -1.2% | 12,300 | 96億5766万 | -1.25% | 10.55 | 1.07 |
| 05/26 | 1,834 | 1,867 | 1,821 | 1,833 | -1.35% | 5,500 | 97億7498万 | 0% | 10.68 | 1.08 |
| 05/25 | 1,863 | 1,870 | 1,827 | 1,858 | -0.27% | 5,800 | 99億830万 | +1.42% | 10.82 | 1.1 |
| 05/22 | 1,828 | 1,890 | 1,810 | 1,863 | +1.25% | 7,900 | 99億3496万 | +1.86% | 10.85 | 1.1 |
| 05/21 | 1,847 | 1,903 | 1,820 | 1,840 | -0.33% | 8,900 | 98億1231万 | +0.88% | 10.72 | 1.09 |
| 05/20 | 1,865 | 1,865 | 1,800 | 1,846 | -0.43% | 9,900 | 98億4431万 | +1.37% | 10.75 | 1.09 |
| 05/19 | 1,851 | 1,869 | 1,770 | 1,854 | +7.11% | 29,800 | 98億8697万 | +2.04% | 10.8 | 1.1 |
| 05/18 | 1,735 | 1,743 | 1,719 | 1,731 | -0.23% | 3,600 | 92億3104万 | -4.47% | 10.08 | 1.02 |
| 05/15 | 1,749 | 1,767 | 1,717 | 1,735 | -0.86% | 5,400 | 92億5237万 | -4.2% | 10.11 | 1.03 |
| 05/14 | 1,795 | 1,798 | 1,740 | 1,750 | -2.62% | 10,300 | 93億3236万 | -3.31% | 10.19 | 1.03 |
| 05/13 | 1,794 | 1,822 | 1,790 | 1,797 | -1.21% | 5,500 | 95億8300万 | -0.61% | 10.47 | 1.06 |
| 05/12 | 1,876 | 1,876 | 1,817 | 1,819 | -3.65% | 8,200 | 97億32万 | +0.83% | 10.59 | 1.08 |
| 05/11 | 1,914 | 1,914 | 1,881 | 1,888 | -1.36% | 3,400 | 100億6828万 | +4.95% | 11 | 1.12 |
| 05/08 | 1,930 | 1,930 | 1,902 | 1,914 | +0.63% | 4,100 | 102億694万 | +6.93% | 11.15 | 1.13 |
| 05/07 | 1,919 | 1,939 | 1,892 | 1,902 | +0.26% | 10,700 | 101億4294万 | +6.79% | 11.08 | 1.12 |
| 05/01 | 1,899 | 1,919 | 1,872 | 1,897 | +0.58% | 9,000 | 101億1628万 | +7.05% | 11.05 | 1.12 |
| 04/30 | 1,841 | 1,899 | 1,836 | 1,886 | +2.28% | 13,000 | 100億5762万 | +7.04% | 10.99 | 1.12 |
| 04/28 | 1,822 | 1,844 | 1,820 | 1,844 | +1.37% | 2,900 | 98億3364万 | +5.13% | 10.74 | 1.09 |
| 04/27 | 1,828 | 1,843 | 1,819 | 1,819 | +0.39% | 2,400 | 97億32万 | +4.18% | 10.59 | 1.08 |
| 04/24 | 1,844 | 1,844 | 1,812 | 1,812 | -0.93% | 2,200 | 96億6299万 | +4.08% | 10.55 | 1.07 |
| 04/23 | 1,840 | 1,840 | 1,825 | 1,829 | -0.6% | 1,000 | 97億5365万 | +5.36% | 10.65 | 1.08 |
| 04/22 | 1,841 | 1,841 | 1,831 | 1,840 | +0.38% | 1,500 | 98億1231万 | +6.3% | 10.72 | 1.09 |
| 04/21 | 1,849 | 1,849 | 1,830 | 1,833 | -0.54% | 4,000 | 97億7498万 | +6.26% | 10.68 | 1.08 |
| 04/20 | 1,817 | 1,843 | 1,801 | 1,843 | +2.56% | 2,900 | 98億2831万 | +7.28% | 10.73 | 1.09 |
| 04/17 | 1,804 | 1,810 | 1,788 | 1,797 | 0% | 7,300 | 95億8300万 | +5.03% | 10.47 | 1.06 |
| 04/16 | 1,805 | 1,805 | 1,797 | 1,797 | -0.44% | 2,500 | 95億8300万 | +5.15% | 10.47 | 1.06 |
| 04/15 | 1,804 | 1,809 | 1,775 | 1,805 | +1.63% | 2,400 | 96億2566万 | +5.68% | 10.51 | 1.07 |
| 04/14 | 1,753 | 1,817 | 1,741 | 1,776 | +1.31% | 7,300 | 94億7101万 | +4.04% | 10.34 | 1.05 |
| 04/13 | 1,770 | 1,771 | 1,720 | 1,753 | -0.28% | 12,900 | 93億4836万 | +2.75% | 10.21 | 1.04 |
| 04/10 | 1,739 | 1,850 | 1,739 | 1,758 | +1.27% | 13,900 | 93億7502万 | +2.87% | 10.24 | 1.04 |
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 5月期 | 975 1,949 3/13 | 771 1,541 5/14 1,541 4/2 他2件 | 3,475,400 1,737,700 3/12 | 50億3834万 | 41億890万 | +6.28% 7/2 | -2.82% 5/31 |
| 2020年 5月期 | 1,950 12/27 | 735 3/13 | 192,500 2/20 | 103億9892万 | 39億1959万 | +45.71% 12/24 | -34.05% 3/13 |
| 2021年 5月期 | 1,854 4/8 | 1,105 7/31 | 400,300 1/14 | 98億8697万 | 58億9272万 | +17.79% 10/7 | -12.67% 7/20 |
| 2022年 5月期 | 1,595 6/2 | 1,115 1/19 | 130,500 7/9 | 85億578万 | 59億4604万 | +11.1% 11/22 | -10.56% 7/20 |
| 2023年 5月期 | 1,358 5/25 | 1,032 11/2 | 63,100 5/25 | 72億4191万 | 55億342万 | +7.24% 4/3 | -13.35% 6/1 |
| 2024年 5月期 | 1,498 5/9 | 1,052 6/1 | 126,500 5/9 | 79億8850万 | 56億1008万 | +9.02% 4/2 | -13.99% 6/6 |
| 2025年 5月期 | 1,495 3/28 3/27 | 920 8/5 | 83,400 12/13 | 79億7250万 | 49億615万 | +8.91% 12/13 | -19.78% 8/5 |
| 2026年 5月期 | 1,939 5/7 | 1,387 6/2 | 127,200 7/11 | - | 73億9656万 | +8.03% 1/9 | -10.36% 6/3 |
| 最新 | 1,701 2026/9/4 | 3,700 | 90億7105万 | +3.15% 1,649 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/09/04 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
735円（2020/03/13） - 131%（2.31倍）
1,701円（9/4）
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。
