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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 3,590 | 3,590 | 3,450 | 3,570 | +260 | +7.9% | 256,300 |
| 2025/04/09 | 3,335 | 3,335 | 3,225 | 3,310 | -95 | -2.8% | 268,100 |
| 2025/04/08 | 3,400 | 3,455 | 3,340 | 3,405 | +365 | +12% | 449,000 |
| 2025/04/07 | 2,979 | 3,135 | 2,917 | 3,040 | -270 | -8.2% | 426,200 |
| 2025/04/04 | 3,410 | 3,435 | 3,205 | 3,310 | -200 | -5.7% | 341,200 |
| 2025/04/03 | 3,500 | 3,555 | 3,475 | 3,510 | -175 | -4.7% | 257,900 |
| 2025/04/02 | 3,675 | 3,685 | 3,600 | 3,685 | +30 | +0.8% | 160,400 |
| 2025/04/01 | 3,740 | 3,765 | 3,655 | 3,655 | -55 | -1.5% | 141,000 |
| 2025/03/31 | 3,700 | 3,715 | 3,640 | 3,710 | -95 | -2.5% | 196,300 |
| 2025/03/28 | 3,735 | 3,815 | 3,725 | 3,805 | -60 | -1.6% | 228,000 |
| 2025/03/27 | 3,900 | 3,950 | 3,830 | 3,865 | -40 | -1% | 261,500 |
| 2025/03/26 | 3,960 | 3,960 | 3,880 | 3,905 | -5 | -0.1% | 214,000 |
| 2025/03/25 | 3,980 | 3,980 | 3,905 | 3,910 | -45 | -1.1% | 159,300 |
| 2025/03/24 | 3,940 | 3,980 | 3,875 | 3,955 | +15 | +0.4% | 190,600 |
| 2025/03/21 | 3,880 | 4,135 | 3,865 | 3,940 | +95 | +2.5% | 467,800 |
| 2025/03/19 | 3,830 | 3,875 | 3,790 | 3,845 | +35 | +0.9% | 245,600 |
| 2025/03/18 | 3,800 | 3,835 | 3,740 | 3,810 | +55 | +1.5% | 253,600 |
| 2025/03/17 | 3,700 | 3,755 | 3,685 | 3,755 | +105 | +2.9% | 218,900 |
| 2025/03/14 | 3,505 | 3,650 | 3,505 | 3,650 | +145 | +4.1% | 294,800 |
| 2025/03/13 | 3,525 | 3,565 | 3,495 | 3,505 | ±0 | ±0% | 199,200 |
| 2025/03/12 | 3,430 | 3,515 | 3,415 | 3,505 | +65 | +1.9% | 196,100 |
| 2025/03/11 | 3,400 | 3,440 | 3,315 | 3,440 | -45 | -1.3% | 366,200 |
| 2025/03/10 | 3,530 | 3,550 | 3,465 | 3,485 | -25 | -0.7% | 244,800 |
| 2025/03/07 | 3,510 | 3,540 | 3,475 | 3,510 | -70 | -2% | 375,900 |
| 2025/03/06 | 3,625 | 3,645 | 3,580 | 3,580 | -40 | -1.1% | 202,800 |
| 2025/03/05 | 3,560 | 3,630 | 3,530 | 3,620 | +70 | +2% | 213,500 |
| 2025/03/04 | 3,545 | 3,565 | 3,470 | 3,550 | -60 | -1.7% | 214,800 |
| 2025/03/03 | 3,605 | 3,630 | 3,560 | 3,610 | +55 | +1.5% | 201,500 |
| 2025/02/28 | 3,525 | 3,560 | 3,500 | 3,555 | -20 | -0.6% | 274,300 |
| 2025/02/27 | 3,600 | 3,630 | 3,565 | 3,575 | +45 | +1.3% | 323,900 |
| 2025/02/26 | 3,630 | 3,635 | 3,450 | 3,530 | -110 | -3% | 420,400 |
| 2025/02/25 | 3,780 | 3,820 | 3,640 | 3,640 | -155 | -4.1% | 332,800 |
| 2025/02/21 | 3,845 | 3,870 | 3,795 | 3,795 | -50 | -1.3% | 171,100 |
| 2025/02/20 | 3,930 | 3,945 | 3,800 | 3,845 | -125 | -3.1% | 264,200 |
| 2025/02/19 | 3,980 | 3,995 | 3,930 | 3,970 | +45 | +1.1% | 330,200 |
| 2025/02/18 | 3,830 | 3,930 | 3,780 | 3,925 | +135 | +3.6% | 561,800 |
| 2025/02/17 | 3,780 | 3,820 | 3,765 | 3,790 | -5 | -0.1% | 495,600 |
| 2025/02/14 | 3,835 | 3,855 | 3,740 | 3,795 | -70 | -1.8% | 328,900 |
| 2025/02/13 | 3,910 | 3,945 | 3,855 | 3,865 | -70 | -1.8% | 393,400 |
| 2025/02/12 | 3,925 | 4,010 | 3,925 | 3,935 | -5 | -0.1% | 402,900 |
| 2025/02/10 | 3,905 | 4,020 | 3,810 | 3,940 | +75 | +1.9% | 572,000 |
| 2025/02/07 | 3,930 | 4,300 | 3,780 | 3,865 | -10 | -0.3% | 1,284,300 |
| 2025/02/06 | 3,835 | 3,885 | 3,795 | 3,875 | +80 | +2.1% | 285,200 |
| 2025/02/05 | 3,755 | 3,820 | 3,685 | 3,795 | +85 | +2.3% | 330,000 |
| 2025/02/04 | 3,840 | 3,925 | 3,685 | 3,710 | -130 | -3.4% | 332,700 |
| 2025/02/03 | 3,705 | 3,880 | 3,685 | 3,840 | +135 | +3.6% | 571,500 |
| 2025/01/31 | 3,630 | 3,725 | 3,600 | 3,705 | +120 | +3.3% | 241,400 |
| 2025/01/30 | 3,575 | 3,590 | 3,540 | 3,585 | +10 | +0.3% | 108,200 |
| 2025/01/29 | 3,550 | 3,610 | 3,535 | 3,575 | +70 | +2% | 262,100 |
| 2025/01/28 | 3,515 | 3,535 | 3,455 | 3,505 | -80 | -2.2% | 291,800 |
1～
50
件表示中 / 3677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 | 357,000円 | +29.2% | +87.1% | 4.20% | 9.57倍 | 1.58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 |
| 住電設 | 470,000円 | +7.8% | +18.5% | 2.55% | 15.60倍 | 1.55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 |
| 奥村組 | 431,500円 | +3.4% | -48.2% | 5.01% | 18.01倍 | 0.88倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| 大気社 | 218,300円 | -8.4% | -9.3% | 3.30% | 11.51倍 | 0.98倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
| 日本電設 | 200,700円 | +5.7% | +6.2% | 3.19% | 11.25倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
