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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 5,560 | 5,690 | 5,550 | 5,640 | +30 | +0.5% | 170,000 |
| 2025/08/20 | 5,600 | 5,630 | 5,460 | 5,610 | -50 | -0.9% | 199,200 |
| 2025/08/19 | 5,730 | 5,830 | 5,660 | 5,660 | -50 | -0.9% | 165,800 |
| 2025/08/18 | 5,640 | 5,780 | 5,620 | 5,710 | +80 | +1.4% | 154,700 |
| 2025/08/15 | 5,650 | 5,670 | 5,580 | 5,630 | -90 | -1.6% | 188,800 |
| 2025/08/14 | 5,770 | 5,780 | 5,620 | 5,720 | -20 | -0.3% | 158,700 |
| 2025/08/13 | 5,680 | 5,780 | 5,570 | 5,740 | +60 | +1.1% | 222,900 |
| 2025/08/12 | 5,900 | 5,940 | 5,620 | 5,680 | -20 | -0.4% | 434,900 |
| 2025/08/08 | 5,130 | 5,780 | 4,990 | 5,700 | +620 | +12.2% | 972,100 |
| 2025/08/07 | 5,060 | 5,160 | 5,010 | 5,080 | +40 | +0.8% | 235,900 |
| 2025/08/06 | 4,900 | 5,060 | 4,890 | 5,040 | +160 | +3.3% | 208,500 |
| 2025/08/05 | 4,780 | 4,900 | 4,730 | 4,880 | +165 | +3.5% | 196,500 |
| 2025/08/04 | 4,590 | 4,720 | 4,590 | 4,715 | +20 | +0.4% | 140,300 |
| 2025/08/01 | 4,665 | 4,730 | 4,650 | 4,695 | +60 | +1.3% | 126,100 |
| 2025/07/31 | 4,605 | 4,655 | 4,575 | 4,635 | +20 | +0.4% | 125,600 |
| 2025/07/30 | 4,605 | 4,630 | 4,535 | 4,615 | +80 | +1.8% | 120,400 |
| 2025/07/29 | 4,550 | 4,560 | 4,485 | 4,535 | -35 | -0.8% | 145,100 |
| 2025/07/28 | 4,760 | 4,760 | 4,570 | 4,570 | -145 | -3.1% | 141,200 |
| 2025/07/25 | 4,670 | 4,725 | 4,620 | 4,715 | +75 | +1.6% | 173,500 |
| 2025/07/24 | 4,565 | 4,670 | 4,565 | 4,640 | +80 | +1.8% | 139,600 |
| 2025/07/23 | 4,610 | 4,620 | 4,510 | 4,560 | +50 | +1.1% | 168,000 |
| 2025/07/22 | 4,540 | 4,580 | 4,485 | 4,510 | -30 | -0.7% | 186,200 |
| 2025/07/18 | 4,540 | 4,620 | 4,485 | 4,540 | +10 | +0.2% | 110,900 |
| 2025/07/17 | 4,480 | 4,530 | 4,435 | 4,530 | +50 | +1.1% | 200,800 |
| 2025/07/16 | 4,425 | 4,515 | 4,425 | 4,480 | +75 | +1.7% | 136,500 |
| 2025/07/15 | 4,445 | 4,445 | 4,380 | 4,405 | -50 | -1.1% | 118,100 |
| 2025/07/14 | 4,400 | 4,470 | 4,400 | 4,455 | +125 | +2.9% | 135,500 |
| 2025/07/11 | 4,390 | 4,490 | 4,330 | 4,330 | -10 | -0.2% | 185,100 |
| 2025/07/10 | 4,395 | 4,415 | 4,305 | 4,340 | -80 | -1.8% | 165,100 |
| 2025/07/09 | 4,350 | 4,420 | 4,350 | 4,420 | +75 | +1.7% | 139,400 |
| 2025/07/08 | 4,370 | 4,380 | 4,325 | 4,345 | -5 | -0.1% | 95,800 |
| 2025/07/07 | 4,400 | 4,420 | 4,300 | 4,350 | -50 | -1.1% | 73,200 |
| 2025/07/04 | 4,375 | 4,400 | 4,325 | 4,400 | +60 | +1.4% | 116,300 |
| 2025/07/03 | 4,500 | 4,520 | 4,270 | 4,340 | -145 | -3.2% | 176,300 |
| 2025/07/02 | 4,450 | 4,520 | 4,435 | 4,485 | -15 | -0.3% | 123,600 |
| 2025/07/01 | 4,450 | 4,525 | 4,425 | 4,500 | +55 | +1.2% | 190,900 |
| 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 |
1～
50
件表示中 / 3767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 | 564,000円 | -1.0% | +1.4% | 2.93% | 13.75倍 | 2.26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 |
| ショーボンド | 526,000円 | +4.7% | +4.1% | 3.46% | 17.56倍 | 2.56倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
| 三機工 | 485,000円 | -1.2% | +8.4% | 3.40% | 12.90倍 | 2.37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 |
| ミライト・ワン | 278,900円 | +7.2% | +23.8% | 3.05% | 11.82倍 | 0.95倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 住電設 | 706,000円 | +3.1% | +0.5% | 2.21% | 19.11倍 | 2.18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 |
市場注目の銘柄
チャート関連のコラム
