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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
2020/12/16 | 2,861 | 2,899 | 2,856 | 2,856 | ±0 | ±0% | 32,200 |
2020/12/15 | 2,869 | 2,878 | 2,843 | 2,856 | -31 | -1.1% | 13,500 |
2020/12/14 | 2,892 | 2,935 | 2,855 | 2,887 | -5 | -0.2% | 37,400 |
2020/12/11 | 2,921 | 2,948 | 2,884 | 2,892 | -31 | -1.1% | 27,300 |
2020/12/10 | 2,924 | 2,940 | 2,900 | 2,923 | -25 | -0.8% | 29,300 |
2020/12/09 | 2,842 | 2,948 | 2,842 | 2,948 | +114 | +4% | 45,200 |
2020/12/08 | 2,802 | 2,843 | 2,786 | 2,834 | +49 | +1.8% | 19,600 |
2020/12/07 | 2,850 | 2,864 | 2,775 | 2,785 | -31 | -1.1% | 16,600 |
2020/12/04 | 2,849 | 2,849 | 2,792 | 2,816 | -9 | -0.3% | 9,900 |
2020/12/03 | 2,776 | 2,850 | 2,764 | 2,825 | +51 | +1.8% | 17,100 |
2020/12/02 | 2,847 | 2,847 | 2,752 | 2,774 | -23 | -0.8% | 34,700 |
2020/12/01 | 2,782 | 2,821 | 2,760 | 2,797 | +15 | +0.5% | 52,700 |
2020/11/30 | 2,921 | 2,921 | 2,774 | 2,782 | -148 | -5.1% | 84,500 |
2020/11/27 | 2,858 | 2,945 | 2,817 | 2,930 | +63 | +2.2% | 84,900 |
2020/11/26 | 2,765 | 2,868 | 2,737 | 2,867 | +102 | +3.7% | 52,400 |
2020/11/25 | 2,800 | 2,826 | 2,765 | 2,765 | ±0 | ±0% | 24,400 |
2020/11/24 | 2,776 | 2,818 | 2,760 | 2,765 | +51 | +1.9% | 23,300 |
2020/11/20 | 2,724 | 2,732 | 2,700 | 2,714 | -18 | -0.7% | 14,500 |
2020/11/19 | 2,762 | 2,783 | 2,719 | 2,732 | -74 | -2.6% | 27,300 |
2020/11/18 | 2,709 | 2,818 | 2,694 | 2,806 | +99 | +3.7% | 44,800 |
2020/11/17 | 2,740 | 2,740 | 2,684 | 2,707 | -51 | -1.8% | 34,500 |
2020/11/16 | 2,831 | 2,831 | 2,747 | 2,758 | -56 | -2% | 40,300 |
2020/11/13 | 2,873 | 2,873 | 2,795 | 2,814 | -56 | -2% | 50,600 |
2020/11/12 | 2,892 | 2,892 | 2,839 | 2,870 | -6 | -0.2% | 45,800 |
2020/11/11 | 2,897 | 2,914 | 2,835 | 2,876 | +29 | +1% | 71,700 |
2020/11/10 | 2,830 | 2,867 | 2,787 | 2,847 | +89 | +3.2% | 64,100 |
2020/11/09 | 2,757 | 2,779 | 2,731 | 2,758 | +31 | +1.1% | 38,800 |
2020/11/06 | 2,760 | 2,762 | 2,683 | 2,727 | -50 | -1.8% | 49,400 |
2020/11/05 | 2,656 | 2,777 | 2,621 | 2,777 | +121 | +4.6% | 82,600 |
2020/11/04 | 2,679 | 2,695 | 2,598 | 2,656 | +27 | +1% | 59,100 |
2020/11/02 | 2,571 | 2,653 | 2,571 | 2,629 | +72 | +2.8% | 44,600 |
2020/10/30 | 2,574 | 2,589 | 2,522 | 2,557 | -21 | -0.8% | 41,600 |
2020/10/29 | 2,580 | 2,625 | 2,569 | 2,578 | -28 | -1.1% | 24,400 |
2020/10/28 | 2,560 | 2,623 | 2,547 | 2,606 | +16 | +0.6% | 24,000 |
2020/10/27 | 2,566 | 2,594 | 2,538 | 2,590 | +10 | +0.4% | 20,300 |
2020/10/26 | 2,571 | 2,613 | 2,570 | 2,580 | -15 | -0.6% | 15,900 |
951~
1000
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