ダイダンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 3,180 | 3,220 | 3,035 | 3,045 | -180 | -5.6% | 554,700 |
| 2024/06/04 | 3,360 | 3,405 | 3,210 | 3,225 | -130 | -3.9% | 429,100 |
| 2024/06/03 | 3,465 | 3,485 | 3,315 | 3,355 | +85 | +2.6% | 469,000 |
| 2024/05/31 | 3,265 | 3,370 | 3,265 | 3,270 | -10 | -0.3% | 1,435,100 |
| 2024/05/30 | 3,210 | 3,310 | 3,190 | 3,280 | ±0 | ±0% | 251,900 |
| 2024/05/29 | 3,425 | 3,460 | 3,240 | 3,280 | -105 | -3.1% | 430,300 |
| 2024/05/28 | 3,400 | 3,520 | 3,370 | 3,385 | +25 | +0.7% | 400,900 |
| 2024/05/27 | 3,270 | 3,365 | 3,210 | 3,360 | +185 | +5.8% | 288,200 |
| 2024/05/24 | 3,220 | 3,285 | 3,145 | 3,175 | -160 | -4.8% | 366,300 |
| 2024/05/23 | 3,320 | 3,395 | 3,215 | 3,335 | +80 | +2.5% | 272,500 |
| 2024/05/22 | 3,280 | 3,380 | 3,225 | 3,255 | -80 | -2.4% | 272,200 |
| 2024/05/21 | 3,300 | 3,425 | 3,285 | 3,335 | +65 | +2% | 393,300 |
| 2024/05/20 | 3,150 | 3,295 | 3,150 | 3,270 | +170 | +5.5% | 317,200 |
| 2024/05/17 | 3,100 | 3,145 | 3,075 | 3,100 | -55 | -1.7% | 206,800 |
| 2024/05/16 | 3,075 | 3,245 | 3,065 | 3,155 | +75 | +2.4% | 262,200 |
| 2024/05/15 | 3,160 | 3,190 | 3,055 | 3,080 | -45 | -1.4% | 259,500 |
| 2024/05/14 | 3,215 | 3,285 | 3,025 | 3,125 | -90 | -2.8% | 377,500 |
| 2024/05/13 | 3,125 | 3,325 | 3,115 | 3,215 | +75 | +2.4% | 652,000 |
| 2024/05/10 | 3,050 | 3,370 | 3,050 | 3,140 | +40 | +1.3% | 1,236,900 |
| 2024/05/09 | 2,721 | 3,165 | 2,688 | 3,100 | +346 | +12.6% | 1,693,600 |
| 2024/05/08 | 2,779 | 2,825 | 2,723 | 2,754 | -3 | -0.1% | 291,700 |
| 2024/05/07 | 2,751 | 2,777 | 2,710 | 2,757 | +30 | +1.1% | 208,300 |
| 2024/05/02 | 2,701 | 2,742 | 2,691 | 2,727 | +6 | +0.2% | 160,700 |
| 2024/05/01 | 2,749 | 2,765 | 2,706 | 2,721 | -78 | -2.8% | 301,100 |
| 2024/04/30 | 2,755 | 2,824 | 2,721 | 2,799 | +53 | +1.9% | 341,100 |
| 2024/04/26 | 2,682 | 2,776 | 2,655 | 2,746 | +76 | +2.8% | 307,900 |
| 2024/04/25 | 2,660 | 2,720 | 2,650 | 2,670 | -2 | -0.1% | 196,700 |
| 2024/04/24 | 2,699 | 2,707 | 2,620 | 2,672 | +24 | +0.9% | 225,100 |
| 2024/04/23 | 2,659 | 2,672 | 2,582 | 2,648 | -5 | -0.2% | 175,700 |
| 2024/04/22 | 2,665 | 2,736 | 2,605 | 2,653 | +11 | +0.4% | 231,100 |
| 2024/04/19 | 2,645 | 2,696 | 2,565 | 2,642 | -25 | -0.9% | 301,400 |
| 2024/04/18 | 2,600 | 2,683 | 2,572 | 2,667 | +25 | +0.9% | 265,100 |
| 2024/04/17 | 2,688 | 2,700 | 2,557 | 2,642 | -46 | -1.7% | 407,900 |
| 2024/04/16 | 2,814 | 2,816 | 2,687 | 2,688 | -176 | -6.1% | 443,600 |
| 2024/04/15 | 2,825 | 2,882 | 2,817 | 2,864 | +39 | +1.4% | 318,800 |
| 2024/04/12 | 2,865 | 2,873 | 2,770 | 2,825 | +10 | +0.4% | 294,600 |
| 2024/04/11 | 2,750 | 2,815 | 2,740 | 2,815 | +31 | +1.1% | 327,900 |
| 2024/04/10 | 2,710 | 2,808 | 2,705 | 2,784 | +103 | +3.8% | 532,100 |
| 2024/04/09 | 2,682 | 2,704 | 2,652 | 2,681 | -31 | -1.1% | 337,900 |
| 2024/04/08 | 2,580 | 2,715 | 2,580 | 2,712 | +177 | +7% | 497,400 |
| 2024/04/05 | 2,463 | 2,558 | 2,422 | 2,535 | +22 | +0.9% | 331,200 |
| 2024/04/04 | 2,487 | 2,564 | 2,453 | 2,513 | +76 | +3.1% | 347,000 |
| 2024/04/03 | 2,405 | 2,457 | 2,386 | 2,437 | +12 | +0.5% | 242,000 |
| 2024/04/02 | 2,488 | 2,509 | 2,403 | 2,425 | +2 | +0.1% | 228,000 |
| 2024/04/01 | 2,500 | 2,536 | 2,409 | 2,423 | -68 | -2.7% | 205,800 |
| 2024/03/29 | 2,430 | 2,491 | 2,430 | 2,491 | +91 | +3.8% | 255,400 |
| 2024/03/28 | 2,425 | 2,436 | 2,361 | 2,400 | -70 | -2.8% | 264,700 |
| 2024/03/27 | 2,458 | 2,523 | 2,445 | 2,470 | +28 | +1.1% | 341,600 |
| 2024/03/26 | 2,436 | 2,470 | 2,406 | 2,442 | -13 | -0.5% | 263,100 |
| 2024/03/25 | 2,468 | 2,478 | 2,420 | 2,455 | +4 | +0.2% | 298,000 |
1～
50
件表示中 / 3470件
類似銘柄と比較する
現在ご覧いただいている「ダイダン」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 |
|---|---|---|---|---|---|---|---|---|
| ダイダン | 304,500円 | +26.6% | +28.4% | 3.42% | 11.86倍 | 1.39倍 |
|
明治期からの総合設備老舗。電気、空調、水道衛生工事の大手。関西地盤だが首都圏シフトが進む |
| 熊谷組 | 363,000円 | +4.3% | +18.1% | 3.58% | 15.46倍 | 0.87倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
| 東建コーポ | 1,079,000円 | +7.0% | +2.8% | 2.32% | 21.82倍 | 1.25倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
| ウエストＨＤ | 291,600円 | +47.8% | +37.8% | 1.89% | 15.77倍 | 3.77倍 |
|
産業用太陽光発電所の開発、建設、保守を展開。既存設備再生は縮小、タイで自家発電所新設も |
| 東洋建 | 136,700円 | +1.7% | +10.4% | 5.85% | 16.89倍 | 1.64倍 |
|
海上土木の大手。フィリピン、ケニアに強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
市場注目の銘柄
チャート関連のコラム
