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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 998 | 1,016.7 | 992 | 1,003.3 | +9.7 | +1% | 729,000 |
| 2024/07/03 | 990.3 | 1,003.3 | 985 | 993.7 | +2.7 | +0.3% | 826,800 |
| 2024/07/02 | 990.3 | 995.3 | 970.3 | 991 | -2 | -0.2% | 933,900 |
| 2024/07/01 | 1,040 | 1,041.7 | 990.3 | 993 | -30.3 | -3% | 934,200 |
| 2024/06/28 | 1,018.3 | 1,026.7 | 1,006.7 | 1,023.3 | +15 | +1.5% | 593,400 |
| 2024/06/27 | 1,013.3 | 1,030 | 1,005 | 1,008.3 | -11.7 | -1.1% | 472,200 |
| 2024/06/26 | 1,013.3 | 1,020 | 1,003.3 | 1,020 | +5 | +0.5% | 526,800 |
| 2024/06/25 | 1,008.3 | 1,020 | 998.7 | 1,015 | ±0 | ±0% | 542,400 |
| 2024/06/24 | 1,016.7 | 1,026.7 | 1,003.3 | 1,015 | +1.7 | +0.2% | 344,400 |
| 2024/06/21 | 1,030 | 1,035 | 1,000 | 1,013.3 | -18.3 | -1.8% | 1,014,000 |
| 2024/06/20 | 1,021.7 | 1,043.3 | 1,020 | 1,031.7 | +5 | +0.5% | 502,800 |
| 2024/06/19 | 1,033.3 | 1,043.3 | 1,018.3 | 1,026.7 | -8.3 | -0.8% | 747,300 |
| 2024/06/18 | 1,061.7 | 1,078.3 | 1,035 | 1,035 | -28.3 | -2.7% | 799,500 |
| 2024/06/17 | 1,060 | 1,063.3 | 1,033.3 | 1,063.3 | -8.3 | -0.8% | 1,006,200 |
| 2024/06/14 | 1,040 | 1,086.7 | 1,038.3 | 1,071.7 | +28.3 | +2.7% | 1,297,500 |
| 2024/06/13 | 1,141.7 | 1,141.7 | 1,043.3 | 1,043.3 | -51.7 | -4.7% | 1,705,200 |
| 2024/06/12 | 1,040 | 1,120 | 1,040 | 1,095 | +58.3 | +5.6% | 1,883,100 |
| 2024/06/11 | 1,043.3 | 1,056.7 | 1,035 | 1,036.7 | +5 | +0.5% | 861,300 |
| 2024/06/10 | 1,023.3 | 1,041.7 | 1,015 | 1,031.7 | +23.3 | +2.3% | 992,100 |
| 2024/06/07 | 964.7 | 1,025 | 958.7 | 1,008.3 | +27 | +2.8% | 1,595,400 |
| 2024/06/06 | 1,030 | 1,033.3 | 979.3 | 981.3 | -33.7 | -3.3% | 1,417,200 |
| 2024/06/05 | 1,060 | 1,073.3 | 1,011.7 | 1,015 | -60 | -5.6% | 1,664,100 |
| 2024/06/04 | 1,120 | 1,135 | 1,070 | 1,075 | -43.3 | -3.9% | 1,287,300 |
| 2024/06/03 | 1,155 | 1,161.7 | 1,105 | 1,118.3 | +28.3 | +2.6% | 1,407,000 |
| 2024/05/31 | 1,088.3 | 1,123.3 | 1,088.3 | 1,090 | -3.3 | -0.3% | 4,305,300 |
| 2024/05/30 | 1,070 | 1,103.3 | 1,063.3 | 1,093.3 | ±0 | ±0% | 755,700 |
| 2024/05/29 | 1,141.7 | 1,153.3 | 1,080 | 1,093.3 | -35 | -3.1% | 1,290,900 |
| 2024/05/28 | 1,133.3 | 1,173.3 | 1,123.3 | 1,128.3 | +8.3 | +0.7% | 1,202,700 |
| 2024/05/27 | 1,090 | 1,121.7 | 1,070 | 1,120 | +61.7 | +5.8% | 864,600 |
| 2024/05/24 | 1,073.3 | 1,095 | 1,048.3 | 1,058.3 | -53.3 | -4.8% | 1,098,900 |
| 2024/05/23 | 1,106.7 | 1,131.7 | 1,071.7 | 1,111.7 | +26.7 | +2.5% | 817,500 |
| 2024/05/22 | 1,093.3 | 1,126.7 | 1,075 | 1,085 | -26.7 | -2.4% | 816,600 |
| 2024/05/21 | 1,100 | 1,141.7 | 1,095 | 1,111.7 | +21.7 | +2% | 1,179,900 |
| 2024/05/20 | 1,050 | 1,098.3 | 1,050 | 1,090 | +56.7 | +5.5% | 951,600 |
| 2024/05/17 | 1,033.3 | 1,048.3 | 1,025 | 1,033.3 | -18.3 | -1.7% | 620,400 |
| 2024/05/16 | 1,025 | 1,081.7 | 1,021.7 | 1,051.7 | +25 | +2.4% | 786,600 |
| 2024/05/15 | 1,053.3 | 1,063.3 | 1,018.3 | 1,026.7 | -15 | -1.4% | 778,500 |
| 2024/05/14 | 1,071.7 | 1,095 | 1,008.3 | 1,041.7 | -30 | -2.8% | 1,132,500 |
| 2024/05/13 | 1,041.7 | 1,108.3 | 1,038.3 | 1,071.7 | +25 | +2.4% | 1,956,000 |
| 2024/05/10 | 1,016.7 | 1,123.3 | 1,016.7 | 1,046.7 | +13.3 | +1.3% | 3,710,700 |
| 2024/05/09 | 907 | 1,055 | 896 | 1,033.3 | +115.3 | +12.6% | 5,080,800 |
| 2024/05/08 | 926.3 | 941.7 | 907.7 | 918 | -1 | -0.1% | 875,100 |
| 2024/05/07 | 917 | 925.7 | 903.3 | 919 | +10 | +1.1% | 624,900 |
| 2024/05/02 | 900.3 | 914 | 897 | 909 | +2 | +0.2% | 482,100 |
| 2024/05/01 | 916.3 | 921.7 | 902 | 907 | -26 | -2.8% | 903,300 |
| 2024/04/30 | 918.3 | 941.3 | 907 | 933 | +17.7 | +1.9% | 1,023,300 |
| 2024/04/26 | 894 | 925.3 | 885 | 915.3 | +25.3 | +2.8% | 923,700 |
| 2024/04/25 | 886.7 | 906.7 | 883.3 | 890 | -0.7 | -0.1% | 590,100 |
| 2024/04/24 | 899.7 | 902.3 | 873.3 | 890.7 | +8 | +0.9% | 675,300 |
| 2024/04/23 | 886.3 | 890.7 | 860.7 | 882.7 | -1.7 | -0.2% | 527,100 |
501～
550
件表示中 / 3991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 | 263,000円 | +3.4% | +2.0% | 3.23% | 12.46倍 | 2.61倍 |
|
空調、水道衛生、電気の総合設備大手の老舗。関西発祥で全国展開。シンガポール中心に海外拡大 |
| 五洋建 | 156,900円 | +3.0% | +1.5% | 3.31% | 12.12倍 | 2.14倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
| 三機工 | 243,800円 | +2.1% | +2.4% | 2.67% | 14.74倍 | 3.07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 | 363,900円 | +9.6% | +9.5% | 2.61% | 12.55倍 | 1.14倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に西武建設、２３年に国際航業を買収。非通信領域を強化中 |
| 安藤ハザマ | 182,300円 | +11.5% | +1.0% | 4.61% | 12.88倍 | 1.37倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
市場注目の銘柄
チャート関連のコラム
