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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 2,844 | 2,859 | 2,815 | 2,859 | +15 | +0.5% | 24,300 |
2021/03/02 | 2,816 | 2,850 | 2,767 | 2,844 | +28 | +1% | 21,500 |
2021/03/01 | 2,732 | 2,817 | 2,732 | 2,816 | +127 | +4.7% | 24,700 |
2021/02/26 | 2,703 | 2,724 | 2,674 | 2,689 | -52 | -1.9% | 51,800 |
2021/02/25 | 2,767 | 2,767 | 2,718 | 2,741 | -4 | -0.1% | 46,600 |
2021/02/24 | 2,800 | 2,800 | 2,731 | 2,745 | -64 | -2.3% | 27,000 |
2021/02/22 | 2,872 | 2,872 | 2,805 | 2,809 | -19 | -0.7% | 16,900 |
2021/02/19 | 2,804 | 2,831 | 2,801 | 2,828 | -18 | -0.6% | 17,600 |
2021/02/18 | 2,838 | 2,870 | 2,818 | 2,846 | +9 | +0.3% | 29,000 |
2021/02/17 | 2,821 | 2,858 | 2,817 | 2,837 | -8 | -0.3% | 15,100 |
2021/02/16 | 2,841 | 2,850 | 2,790 | 2,845 | +4 | +0.1% | 31,400 |
2021/02/15 | 2,866 | 2,874 | 2,832 | 2,841 | +1 | ±0% | 24,900 |
2021/02/12 | 2,820 | 2,854 | 2,809 | 2,840 | +35 | +1.2% | 21,000 |
2021/02/10 | 2,859 | 2,871 | 2,800 | 2,805 | -104 | -3.6% | 68,300 |
2021/02/09 | 2,880 | 2,918 | 2,858 | 2,909 | +9 | +0.3% | 14,300 |
2021/02/08 | 2,854 | 2,910 | 2,854 | 2,900 | +46 | +1.6% | 20,600 |
2021/02/05 | 2,878 | 2,895 | 2,835 | 2,854 | -8 | -0.3% | 17,900 |
2021/02/04 | 2,888 | 2,888 | 2,855 | 2,862 | -26 | -0.9% | 10,500 |
2021/02/03 | 2,885 | 2,898 | 2,860 | 2,888 | +3 | +0.1% | 16,500 |
2021/02/02 | 2,898 | 2,908 | 2,873 | 2,885 | +2 | +0.1% | 19,100 |
2021/02/01 | 2,840 | 2,898 | 2,840 | 2,883 | +43 | +1.5% | 24,100 |
2021/01/29 | 2,881 | 2,881 | 2,804 | 2,840 | -41 | -1.4% | 36,100 |
2021/01/28 | 2,890 | 2,900 | 2,859 | 2,881 | -9 | -0.3% | 76,200 |
2021/01/27 | 2,905 | 2,915 | 2,874 | 2,890 | -15 | -0.5% | 33,000 |
2021/01/26 | 2,887 | 2,922 | 2,884 | 2,905 | -6 | -0.2% | 26,700 |
2021/01/25 | 2,950 | 2,969 | 2,889 | 2,911 | -39 | -1.3% | 30,900 |
2021/01/22 | 2,902 | 2,978 | 2,902 | 2,950 | +48 | +1.7% | 56,400 |
2021/01/21 | 2,881 | 2,926 | 2,870 | 2,902 | +6 | +0.2% | 23,400 |
2021/01/20 | 2,871 | 2,904 | 2,831 | 2,896 | +26 | +0.9% | 35,300 |
2021/01/19 | 2,950 | 2,950 | 2,870 | 2,870 | -73 | -2.5% | 29,200 |
2021/01/18 | 2,892 | 2,946 | 2,870 | 2,943 | +38 | +1.3% | 14,900 |
2021/01/15 | 2,937 | 2,937 | 2,901 | 2,905 | -30 | -1% | 23,300 |
2021/01/14 | 2,970 | 2,979 | 2,918 | 2,935 | -11 | -0.4% | 34,600 |
2021/01/13 | 2,949 | 2,957 | 2,925 | 2,946 | -23 | -0.8% | 28,900 |
2021/01/12 | 2,947 | 2,970 | 2,923 | 2,969 | +17 | +0.6% | 30,900 |
2021/01/08 | 2,936 | 2,957 | 2,903 | 2,952 | +30 | +1% | 35,400 |
901~
950
件表示中 / 3586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 | 367,000円 | +26.6% | +49.4% | 3.35% | 12.11倍 | 1.63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 |
五洋建 | 63,100円 | +6.0% | +10.2% | 3.80% | 8.89倍 | 1.03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 |
住電設 | 501,000円 | +7.8% | +18.5% | 2.40% | 16.63倍 | 1.65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 |
大気社 | 487,000円 | -12.1% | -24.4% | 2.96% | 15.48倍 | 1.09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 |
三機工 | 295,500円 | +10.4% | +33.3% | 3.72% | 13.44倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム