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 |
---|---|---|---|---|---|---|---|
2021/12/22 | 2,268 | 2,309 | 2,254 | 2,283 | +32 | +1.4% | 26,400 |
2021/12/21 | 2,235 | 2,255 | 2,216 | 2,251 | +56 | +2.6% | 18,300 |
2021/12/20 | 2,244 | 2,247 | 2,195 | 2,195 | -70 | -3.1% | 17,500 |
2021/12/17 | 2,328 | 2,344 | 2,258 | 2,265 | -67 | -2.9% | 69,300 |
2021/12/16 | 2,303 | 2,344 | 2,303 | 2,332 | +44 | +1.9% | 25,900 |
2021/12/15 | 2,293 | 2,312 | 2,288 | 2,288 | -5 | -0.2% | 9,800 |
2021/12/14 | 2,270 | 2,293 | 2,267 | 2,293 | +21 | +0.9% | 31,300 |
2021/12/13 | 2,282 | 2,288 | 2,262 | 2,272 | -15 | -0.7% | 13,600 |
2021/12/10 | 2,255 | 2,299 | 2,255 | 2,287 | +43 | +1.9% | 27,700 |
2021/12/09 | 2,267 | 2,275 | 2,231 | 2,244 | -39 | -1.7% | 15,900 |
2021/12/08 | 2,315 | 2,325 | 2,267 | 2,283 | -28 | -1.2% | 26,000 |
2021/12/07 | 2,251 | 2,311 | 2,251 | 2,311 | +72 | +3.2% | 22,200 |
2021/12/06 | 2,226 | 2,265 | 2,226 | 2,239 | +13 | +0.6% | 27,000 |
2021/12/03 | 2,151 | 2,226 | 2,151 | 2,226 | +83 | +3.9% | 16,800 |
2021/12/02 | 2,122 | 2,182 | 2,122 | 2,143 | +7 | +0.3% | 22,200 |
2021/12/01 | 2,063 | 2,158 | 2,063 | 2,136 | +86 | +4.2% | 22,600 |
2021/11/30 | 2,130 | 2,166 | 2,050 | 2,050 | -46 | -2.2% | 71,700 |
2021/11/29 | 2,098 | 2,156 | 2,096 | 2,096 | -52 | -2.4% | 30,600 |
2021/11/26 | 2,203 | 2,203 | 2,139 | 2,148 | -68 | -3.1% | 16,100 |
2021/11/25 | 2,182 | 2,217 | 2,182 | 2,216 | +53 | +2.5% | 10,500 |
2021/11/24 | 2,218 | 2,218 | 2,154 | 2,163 | -44 | -2% | 24,200 |
2021/11/22 | 2,118 | 2,210 | 2,109 | 2,207 | +90 | +4.3% | 27,600 |
2021/11/19 | 2,112 | 2,131 | 2,090 | 2,117 | -3 | -0.1% | 27,500 |
2021/11/18 | 2,102 | 2,141 | 2,100 | 2,120 | +19 | +0.9% | 27,400 |
2021/11/17 | 2,170 | 2,170 | 2,101 | 2,101 | -69 | -3.2% | 29,700 |
2021/11/16 | 2,179 | 2,189 | 2,156 | 2,170 | -9 | -0.4% | 17,500 |
2021/11/15 | 2,208 | 2,209 | 2,171 | 2,179 | -36 | -1.6% | 19,000 |
2021/11/12 | 2,165 | 2,215 | 2,165 | 2,215 | +54 | +2.5% | 18,000 |
2021/11/11 | 2,227 | 2,230 | 2,157 | 2,161 | -79 | -3.5% | 35,500 |
2021/11/10 | 2,255 | 2,285 | 2,218 | 2,240 | -37 | -1.6% | 25,300 |
2021/11/09 | 2,302 | 2,332 | 2,277 | 2,277 | -25 | -1.1% | 15,500 |
2021/11/08 | 2,345 | 2,355 | 2,302 | 2,302 | -50 | -2.1% | 15,300 |
2021/11/05 | 2,344 | 2,374 | 2,342 | 2,352 | +55 | +2.4% | 22,700 |
2021/11/04 | 2,412 | 2,425 | 2,297 | 2,297 | -108 | -4.5% | 59,800 |
2021/11/02 | 2,429 | 2,449 | 2,405 | 2,405 | -24 | -1% | 7,800 |
2021/11/01 | 2,404 | 2,437 | 2,402 | 2,429 | +34 | +1.4% | 13,200 |
2021/10/29 | 2,390 | 2,400 | 2,374 | 2,395 | +22 | +0.9% | 12,800 |
2021/10/28 | 2,435 | 2,436 | 2,373 | 2,373 | -57 | -2.3% | 27,500 |
2021/10/27 | 2,446 | 2,454 | 2,430 | 2,430 | -16 | -0.7% | 4,800 |
2021/10/26 | 2,433 | 2,450 | 2,431 | 2,446 | +12 | +0.5% | 6,300 |
2021/10/25 | 2,422 | 2,460 | 2,422 | 2,434 | +12 | +0.5% | 18,800 |
2021/10/22 | 2,418 | 2,432 | 2,400 | 2,422 | +3 | +0.1% | 21,500 |
2021/10/21 | 2,462 | 2,463 | 2,419 | 2,419 | -47 | -1.9% | 20,300 |
2021/10/20 | 2,477 | 2,483 | 2,457 | 2,466 | -16 | -0.6% | 13,100 |
2021/10/19 | 2,507 | 2,509 | 2,482 | 2,482 | -25 | -1% | 9,000 |
2021/10/18 | 2,491 | 2,510 | 2,480 | 2,507 | -17 | -0.7% | 13,800 |
2021/10/15 | 2,475 | 2,532 | 2,473 | 2,524 | +51 | +2.1% | 15,800 |
2021/10/14 | 2,520 | 2,520 | 2,472 | 2,473 | -33 | -1.3% | 17,500 |
2021/10/13 | 2,520 | 2,520 | 2,504 | 2,506 | -20 | -0.8% | 12,100 |
2021/10/12 | 2,550 | 2,552 | 2,515 | 2,526 | -29 | -1.1% | 10,700 |
701~
750
件表示中 / 3571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 | 304,000円 | +26.6% | +28.4% | 3.42% | 11.85倍 | 1.39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 |
熊谷組 | 351,000円 | +4.3% | +18.1% | 3.70% | 14.95倍 | 0.83倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
東建コーポ | 1,050,000円 | +5.8% | +8.1% | 2.57% | 14.55倍 | 1.16倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
三機工 | 238,200円 | +1.4% | +2.0% | 3.57% | 14.36倍 | 1.21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 |
東洋建 | 129,300円 | +1.7% | +10.4% | 6.19% | 15.98倍 | 1.56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