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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 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 |
2021/01/07 | 2,909 | 2,950 | 2,909 | 2,922 | +23 | +0.8% | 32,800 |
2021/01/06 | 2,914 | 2,917 | 2,860 | 2,899 | -5 | -0.2% | 16,600 |
2021/01/05 | 2,893 | 2,916 | 2,871 | 2,904 | +11 | +0.4% | 17,600 |
2021/01/04 | 2,976 | 2,976 | 2,889 | 2,893 | -83 | -2.8% | 20,600 |
2020/12/30 | 2,958 | 2,998 | 2,910 | 2,976 | +39 | +1.3% | 33,300 |
2020/12/29 | 2,920 | 2,945 | 2,893 | 2,937 | +43 | +1.5% | 29,700 |
2020/12/28 | 2,874 | 2,915 | 2,868 | 2,894 | +23 | +0.8% | 24,500 |
2020/12/25 | 2,863 | 2,886 | 2,840 | 2,871 | +37 | +1.3% | 11,400 |
2020/12/24 | 2,853 | 2,882 | 2,808 | 2,834 | +5 | +0.2% | 21,200 |
2020/12/23 | 2,810 | 2,829 | 2,792 | 2,829 | +19 | +0.7% | 18,600 |
2020/12/22 | 2,846 | 2,848 | 2,786 | 2,810 | -36 | -1.3% | 45,600 |
2020/12/21 | 2,818 | 2,846 | 2,799 | 2,846 | +26 | +0.9% | 22,500 |
2020/12/18 | 2,799 | 2,825 | 2,799 | 2,820 | +1 | ±0% | 30,500 |
2020/12/17 | 2,857 | 2,870 | 2,790 | 2,819 | -37 | -1.3% | 49,100 |
901~
950
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 | 0.84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