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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 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 |
| 2024/03/22 | 2,437 | 2,499 | 2,428 | 2,451 | +48 | +2% | 450,000 |
| 2024/03/21 | 2,327 | 2,406 | 2,307 | 2,403 | +97 | +4.2% | 487,500 |
| 2024/03/19 | 2,266 | 2,332 | 2,205 | 2,306 | -10 | -0.4% | 751,800 |
| 2024/03/18 | 2,153 | 2,320 | 2,083 | 2,316 | +164 | +7.6% | 711,500 |
| 2024/03/15 | 2,119 | 2,182 | 2,011 | 2,152 | +115 | +5.6% | 982,100 |
| 2024/03/14 | 2,022 | 2,044 | 2,017 | 2,037 | +15 | +0.7% | 146,100 |
| 2024/03/13 | 2,049 | 2,063 | 1,999 | 2,022 | +3 | +0.1% | 288,400 |
| 2024/03/12 | 1,940 | 2,019 | 1,930 | 2,019 | +83 | +4.3% | 264,700 |
| 2024/03/11 | 1,935 | 1,943 | 1,905 | 1,936 | -36 | -1.8% | 163,000 |
| 2024/03/08 | 1,890 | 1,978 | 1,890 | 1,972 | +100 | +5.3% | 199,700 |
| 2024/03/07 | 1,894 | 1,895 | 1,854 | 1,872 | -9 | -0.5% | 81,500 |
| 2024/03/06 | 1,866 | 1,900 | 1,855 | 1,881 | +14 | +0.7% | 104,600 |
| 2024/03/05 | 1,830 | 1,869 | 1,827 | 1,867 | +30 | +1.6% | 99,200 |
| 2024/03/04 | 1,854 | 1,855 | 1,821 | 1,837 | -17 | -0.9% | 100,500 |
| 2024/03/01 | 1,870 | 1,875 | 1,843 | 1,854 | -3 | -0.2% | 74,400 |
| 2024/02/29 | 1,910 | 1,918 | 1,849 | 1,857 | -51 | -2.7% | 122,500 |
| 2024/02/28 | 1,868 | 1,912 | 1,861 | 1,908 | +14 | +0.7% | 142,100 |
| 2024/02/27 | 1,845 | 1,905 | 1,821 | 1,894 | +82 | +4.5% | 225,000 |
| 2024/02/26 | 1,876 | 1,879 | 1,806 | 1,812 | -41 | -2.2% | 174,400 |
| 2024/02/22 | 1,863 | 1,874 | 1,841 | 1,853 | +23 | +1.3% | 91,000 |
| 2024/02/21 | 1,807 | 1,849 | 1,807 | 1,830 | +14 | +0.8% | 120,100 |
| 2024/02/20 | 1,800 | 1,820 | 1,790 | 1,816 | +5 | +0.3% | 129,100 |
1～
50
件表示中 / 3448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 | 272,700円 | +5.9% | +28.1% | 2.77% | 12.98倍 | 1.38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 |
| 日本電設 | 212,600円 | +5.7% | +6.2% | 2.35% | 11.94倍 | 0.67倍 |
|
ＪＲ東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
| 三機工 | 223,700円 | +16.3% | +104.1% | 3.80% | 13.27倍 | 1.26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 | 351,000円 | +5.6% | +0.7% | 2.68% | 13.09倍 | 1.27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 |
| 東洋建 | 125,900円 | +14.3% | +12.3% | 5.00% | 19.78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
