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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 2,714 | 2,775 | 2,708 | 2,744 | +22 | +0.8% | 23,300 |
2021/05/17 | 2,713 | 2,744 | 2,693 | 2,722 | +42 | +1.6% | 14,500 |
2021/05/14 | 2,639 | 2,719 | 2,637 | 2,680 | +65 | +2.5% | 15,700 |
2021/05/13 | 2,654 | 2,674 | 2,615 | 2,615 | -68 | -2.5% | 15,600 |
2021/05/12 | 2,751 | 2,754 | 2,670 | 2,683 | -71 | -2.6% | 33,600 |
2021/05/11 | 2,792 | 2,800 | 2,752 | 2,754 | -39 | -1.4% | 23,200 |
2021/05/10 | 2,827 | 2,827 | 2,786 | 2,793 | ±0 | ±0% | 15,400 |
2021/05/07 | 2,763 | 2,809 | 2,760 | 2,793 | +43 | +1.6% | 17,300 |
2021/05/06 | 2,736 | 2,776 | 2,736 | 2,750 | +21 | +0.8% | 14,500 |
2021/04/30 | 2,700 | 2,769 | 2,700 | 2,729 | +30 | +1.1% | 21,600 |
2021/04/28 | 2,733 | 2,736 | 2,691 | 2,699 | -31 | -1.1% | 24,200 |
2021/04/27 | 2,767 | 2,767 | 2,730 | 2,730 | -30 | -1.1% | 16,000 |
2021/04/26 | 2,793 | 2,793 | 2,757 | 2,760 | -50 | -1.8% | 18,100 |
2021/04/23 | 2,784 | 2,814 | 2,784 | 2,810 | +3 | +0.1% | 8,900 |
2021/04/22 | 2,821 | 2,837 | 2,802 | 2,807 | -14 | -0.5% | 20,200 |
2021/04/21 | 2,801 | 2,835 | 2,775 | 2,821 | +2 | +0.1% | 30,200 |
2021/04/20 | 2,878 | 2,880 | 2,819 | 2,819 | -69 | -2.4% | 17,600 |
2021/04/19 | 2,911 | 2,913 | 2,886 | 2,888 | -26 | -0.9% | 14,500 |
2021/04/16 | 2,929 | 2,931 | 2,908 | 2,914 | -16 | -0.5% | 10,300 |
2021/04/15 | 2,930 | 2,948 | 2,917 | 2,930 | +25 | +0.9% | 8,100 |
2021/04/14 | 2,930 | 2,930 | 2,890 | 2,905 | -23 | -0.8% | 12,700 |
2021/04/13 | 2,922 | 2,948 | 2,921 | 2,928 | +4 | +0.1% | 16,100 |
2021/04/12 | 2,892 | 2,926 | 2,883 | 2,924 | +49 | +1.7% | 10,600 |
2021/04/09 | 2,840 | 2,882 | 2,840 | 2,875 | +40 | +1.4% | 21,700 |
2021/04/08 | 2,887 | 2,887 | 2,833 | 2,835 | -98 | -3.3% | 33,800 |
2021/04/07 | 2,839 | 2,938 | 2,838 | 2,933 | +85 | +3% | 24,200 |
2021/04/06 | 2,884 | 2,896 | 2,835 | 2,848 | -43 | -1.5% | 24,700 |
2021/04/05 | 2,905 | 2,908 | 2,883 | 2,891 | -14 | -0.5% | 17,700 |
2021/04/02 | 2,922 | 2,935 | 2,905 | 2,905 | -8 | -0.3% | 10,000 |
2021/04/01 | 2,963 | 2,978 | 2,909 | 2,913 | -50 | -1.7% | 19,300 |
2021/03/31 | 3,025 | 3,030 | 2,961 | 2,963 | -67 | -2.2% | 30,100 |
2021/03/30 | 3,115 | 3,115 | 3,025 | 3,030 | -90 | -2.9% | 36,300 |
2021/03/29 | 3,140 | 3,150 | 3,075 | 3,120 | +10 | +0.3% | 50,400 |
2021/03/26 | 3,090 | 3,130 | 3,070 | 3,110 | +30 | +1% | 32,300 |
2021/03/25 | 3,000 | 3,095 | 2,985 | 3,080 | +92 | +3.1% | 40,700 |
2021/03/24 | 3,000 | 3,005 | 2,952 | 2,988 | -12 | -0.4% | 37,100 |
2021/03/23 | 3,030 | 3,050 | 3,000 | 3,000 | -20 | -0.7% | 27,100 |
2021/03/22 | 2,999 | 3,045 | 2,970 | 3,020 | ±0 | ±0% | 65,400 |
2021/03/19 | 3,005 | 3,035 | 2,980 | 3,020 | +15 | +0.5% | 39,000 |
2021/03/18 | 2,999 | 3,020 | 2,976 | 3,005 | +6 | +0.2% | 38,700 |
2021/03/17 | 2,970 | 2,999 | 2,925 | 2,999 | +25 | +0.8% | 28,300 |
2021/03/16 | 2,939 | 2,974 | 2,931 | 2,974 | +35 | +1.2% | 41,000 |
2021/03/15 | 2,921 | 2,950 | 2,919 | 2,939 | +9 | +0.3% | 40,200 |
2021/03/12 | 2,959 | 2,959 | 2,913 | 2,930 | -35 | -1.2% | 34,000 |
2021/03/11 | 2,949 | 2,980 | 2,930 | 2,965 | +21 | +0.7% | 40,100 |
2021/03/10 | 2,895 | 2,946 | 2,880 | 2,944 | +50 | +1.7% | 29,900 |
2021/03/09 | 2,875 | 2,905 | 2,852 | 2,894 | +19 | +0.7% | 37,500 |
2021/03/08 | 2,876 | 2,881 | 2,838 | 2,875 | +24 | +0.8% | 28,400 |
2021/03/05 | 2,836 | 2,869 | 2,787 | 2,851 | +27 | +1% | 38,500 |
2021/03/04 | 2,857 | 2,857 | 2,782 | 2,824 | -35 | -1.2% | 15,400 |
851~
900
件表示中 / 3572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 | 302,000円 | +26.6% | +28.4% | 3.44% | 11.77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 |
熊谷組 | 350,000円 | +4.3% | +18.1% | 3.71% | 14.91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 | 1,038,000円 | +5.8% | +8.1% | 2.60% | 14.38倍 | 1.15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 | 237,100円 | +1.4% | +2.0% | 3.58% | 14.30倍 | 1.20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 | 128,800円 | +1.7% | +10.4% | 6.21% | 15.92倍 | 1.55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