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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 4,380 | 4,520 | 4,345 | 4,445 | +135 | +3.1% | 253,700 |
| 2025/06/27 | 4,325 | 4,355 | 4,280 | 4,310 | -15 | -0.3% | 135,200 |
| 2025/06/26 | 4,275 | 4,340 | 4,270 | 4,325 | +50 | +1.2% | 99,700 |
| 2025/06/25 | 4,275 | 4,300 | 4,230 | 4,275 | -25 | -0.6% | 122,400 |
| 2025/06/24 | 4,285 | 4,300 | 4,215 | 4,300 | +55 | +1.3% | 93,100 |
| 2025/06/23 | 4,220 | 4,290 | 4,185 | 4,245 | +25 | +0.6% | 90,700 |
| 2025/06/20 | 4,220 | 4,255 | 4,205 | 4,220 | -30 | -0.7% | 206,500 |
| 2025/06/19 | 4,230 | 4,250 | 4,170 | 4,250 | +45 | +1.1% | 62,200 |
| 2025/06/18 | 4,255 | 4,295 | 4,205 | 4,205 | -75 | -1.8% | 108,100 |
| 2025/06/17 | 4,160 | 4,280 | 4,155 | 4,280 | +105 | +2.5% | 149,600 |
| 2025/06/16 | 4,170 | 4,215 | 4,155 | 4,175 | +5 | +0.1% | 103,700 |
| 2025/06/13 | 4,170 | 4,200 | 4,110 | 4,170 | -45 | -1.1% | 177,600 |
| 2025/06/12 | 4,215 | 4,240 | 4,185 | 4,215 | ±0 | ±0% | 108,200 |
| 2025/06/11 | 4,355 | 4,355 | 4,215 | 4,215 | -135 | -3.1% | 165,900 |
| 2025/06/10 | 4,410 | 4,450 | 4,350 | 4,350 | -60 | -1.4% | 121,400 |
| 2025/06/09 | 4,380 | 4,420 | 4,330 | 4,410 | +55 | +1.3% | 145,200 |
| 2025/06/06 | 4,275 | 4,355 | 4,235 | 4,355 | +55 | +1.3% | 183,700 |
| 2025/06/05 | 4,275 | 4,375 | 4,260 | 4,300 | +85 | +2% | 219,900 |
| 2025/06/04 | 4,150 | 4,250 | 4,135 | 4,215 | +75 | +1.8% | 177,700 |
| 2025/06/03 | 4,230 | 4,240 | 4,140 | 4,140 | -100 | -2.4% | 108,200 |
| 2025/06/02 | 4,195 | 4,280 | 4,195 | 4,240 | +45 | +1.1% | 138,700 |
| 2025/05/30 | 4,145 | 4,210 | 4,120 | 4,195 | +15 | +0.4% | 131,400 |
| 2025/05/29 | 4,160 | 4,180 | 4,125 | 4,180 | +20 | +0.5% | 149,700 |
| 2025/05/28 | 4,210 | 4,230 | 4,160 | 4,160 | -50 | -1.2% | 158,800 |
| 2025/05/27 | 4,225 | 4,235 | 4,190 | 4,210 | -15 | -0.4% | 72,700 |
| 2025/05/26 | 4,230 | 4,260 | 4,210 | 4,225 | -45 | -1.1% | 70,100 |
| 2025/05/23 | 4,210 | 4,280 | 4,210 | 4,270 | +90 | +2.2% | 188,400 |
| 2025/05/22 | 4,155 | 4,215 | 4,140 | 4,180 | +10 | +0.2% | 133,800 |
| 2025/05/21 | 4,170 | 4,180 | 4,090 | 4,170 | ±0 | ±0% | 148,100 |
| 2025/05/20 | 4,245 | 4,245 | 4,150 | 4,170 | -75 | -1.8% | 105,200 |
| 2025/05/19 | 4,210 | 4,245 | 4,155 | 4,245 | +30 | +0.7% | 139,100 |
| 2025/05/16 | 4,100 | 4,270 | 4,065 | 4,215 | +120 | +2.9% | 274,200 |
| 2025/05/15 | 4,075 | 4,125 | 4,030 | 4,095 | ±0 | ±0% | 149,300 |
| 2025/05/14 | 4,035 | 4,110 | 4,015 | 4,095 | +60 | +1.5% | 177,100 |
| 2025/05/13 | 4,200 | 4,215 | 4,005 | 4,035 | -165 | -3.9% | 238,900 |
| 2025/05/12 | 4,175 | 4,260 | 4,090 | 4,200 | +20 | +0.5% | 266,300 |
| 2025/05/09 | 4,215 | 4,340 | 4,115 | 4,180 | -80 | -1.9% | 508,900 |
| 2025/05/08 | 4,215 | 4,260 | 4,160 | 4,260 | +35 | +0.8% | 120,000 |
| 2025/05/07 | 4,140 | 4,240 | 4,110 | 4,225 | +85 | +2.1% | 189,800 |
| 2025/05/02 | 4,130 | 4,170 | 4,065 | 4,140 | +10 | +0.2% | 163,800 |
| 2025/05/01 | 4,100 | 4,160 | 4,075 | 4,130 | -30 | -0.7% | 180,200 |
| 2025/04/30 | 4,040 | 4,160 | 4,040 | 4,160 | +125 | +3.1% | 242,900 |
| 2025/04/28 | 3,975 | 4,090 | 3,975 | 4,035 | +170 | +4.4% | 1,327,200 |
| 2025/04/25 | 3,900 | 4,000 | 3,815 | 3,865 | +10 | +0.3% | 468,700 |
| 2025/04/24 | 3,950 | 3,965 | 3,835 | 3,855 | -25 | -0.6% | 172,900 |
| 2025/04/23 | 3,820 | 3,915 | 3,790 | 3,880 | +100 | +2.6% | 282,600 |
| 2025/04/22 | 3,740 | 3,790 | 3,715 | 3,780 | +10 | +0.3% | 145,200 |
| 2025/04/21 | 3,780 | 3,800 | 3,745 | 3,770 | -45 | -1.2% | 167,000 |
| 2025/04/18 | 3,630 | 3,830 | 3,625 | 3,815 | +180 | +5% | 241,900 |
| 2025/04/17 | 3,615 | 3,665 | 3,575 | 3,635 | +35 | +1% | 106,600 |
1～
50
件表示中 / 3731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 | 444,500円 | -1.0% | +1.4% | 3.71% | 10.83倍 | 1.78倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 三機工 | 405,000円 | -1.2% | +8.4% | 4.07% | 10.75倍 | 1.97倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| 住電設 | 617,000円 | +3.1% | +0.5% | 2.53% | 16.70倍 | 1.91倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 西松建 | 480,000円 | +14.5% | +18.7% | 4.58% | 10.76倍 | 1.10倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
| 中電工 | 332,500円 | +3.7% | +1.6% | 3.91% | 11.39倍 | 0.79倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
市場注目の銘柄
チャート関連のコラム
