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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 2,717 | 2,805 | 2,717 | 2,745 | +33 | +1.2% | 28,600 |
2020/10/02 | 2,790 | 2,806 | 2,710 | 2,712 | - | - | 32,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,857 | 2,857 | 2,767 | 2,769 | -113 | -3.9% | 31,400 |
2020/09/29 | 2,883 | 2,934 | 2,800 | 2,882 | -4 | -0.1% | 43,400 |
2020/09/28 | 2,872 | 2,912 | 2,819 | 2,886 | +114 | +4.1% | 85,800 |
2020/09/25 | 2,852 | 2,882 | 2,735 | 2,772 | -30 | -1.1% | 96,200 |
2020/09/24 | 2,832 | 2,868 | 2,783 | 2,802 | -8 | -0.3% | 47,400 |
2020/09/23 | 2,857 | 2,888 | 2,787 | 2,810 | -50 | -1.7% | 44,400 |
2020/09/18 | 2,828 | 2,889 | 2,821 | 2,860 | +29 | +1% | 40,500 |
2020/09/17 | 2,843 | 2,848 | 2,802 | 2,831 | +19 | +0.7% | 29,900 |
2020/09/16 | 2,780 | 2,846 | 2,770 | 2,812 | +42 | +1.5% | 30,500 |
2020/09/15 | 2,808 | 2,809 | 2,740 | 2,770 | -38 | -1.4% | 19,600 |
2020/09/14 | 2,716 | 2,835 | 2,716 | 2,808 | +110 | +4.1% | 48,000 |
2020/09/11 | 2,674 | 2,703 | 2,651 | 2,698 | +57 | +2.2% | 29,500 |
2020/09/10 | 2,622 | 2,670 | 2,622 | 2,641 | +19 | +0.7% | 31,900 |
2020/09/09 | 2,591 | 2,644 | 2,573 | 2,622 | -19 | -0.7% | 27,100 |
2020/09/08 | 2,568 | 2,642 | 2,559 | 2,641 | +50 | +1.9% | 25,200 |
2020/09/07 | 2,585 | 2,594 | 2,552 | 2,591 | +12 | +0.5% | 14,200 |
2020/09/04 | 2,560 | 2,590 | 2,531 | 2,579 | +1 | ±0% | 14,900 |
2020/09/03 | 2,579 | 2,603 | 2,566 | 2,578 | +2 | +0.1% | 17,100 |
2020/09/02 | 2,603 | 2,613 | 2,532 | 2,576 | -19 | -0.7% | 34,100 |
2020/09/01 | 2,687 | 2,699 | 2,594 | 2,595 | -95 | -3.5% | 28,900 |
2020/08/31 | 2,626 | 2,696 | 2,626 | 2,690 | +116 | +4.5% | 29,400 |
2020/08/28 | 2,640 | 2,685 | 2,559 | 2,574 | -66 | -2.5% | 31,900 |
2020/08/27 | 2,670 | 2,670 | 2,619 | 2,640 | -18 | -0.7% | 11,100 |
2020/08/26 | 2,691 | 2,691 | 2,649 | 2,658 | -48 | -1.8% | 11,200 |
2020/08/25 | 2,670 | 2,722 | 2,656 | 2,706 | +78 | +3% | 28,900 |
2020/08/24 | 2,635 | 2,650 | 2,591 | 2,628 | -6 | -0.2% | 22,200 |
2020/08/21 | 2,599 | 2,638 | 2,571 | 2,634 | +48 | +1.9% | 17,600 |
2020/08/20 | 2,616 | 2,617 | 2,565 | 2,586 | -43 | -1.6% | 18,600 |
2020/08/19 | 2,659 | 2,659 | 2,622 | 2,629 | -30 | -1.1% | 14,100 |
2020/08/18 | 2,669 | 2,679 | 2,635 | 2,659 | +4 | +0.2% | 21,600 |
2020/08/17 | 2,669 | 2,689 | 2,609 | 2,655 | -14 | -0.5% | 23,700 |
2020/08/14 | 2,699 | 2,699 | 2,652 | 2,669 | -24 | -0.9% | 11,400 |
2020/08/13 | 2,678 | 2,700 | 2,623 | 2,693 | +29 | +1.1% | 25,600 |
2020/08/12 | 2,665 | 2,677 | 2,631 | 2,664 | +27 | +1% | 26,100 |
2020/08/11 | 2,593 | 2,640 | 2,569 | 2,637 | +99 | +3.9% | 25,500 |
2020/08/07 | 2,600 | 2,625 | 2,506 | 2,538 | -58 | -2.2% | 34,100 |
2020/08/06 | 2,620 | 2,625 | 2,580 | 2,596 | -31 | -1.2% | 19,500 |
2020/08/05 | 2,640 | 2,658 | 2,580 | 2,627 | -29 | -1.1% | 24,900 |
2020/08/04 | 2,641 | 2,685 | 2,638 | 2,656 | +21 | +0.8% | 18,400 |
2020/08/03 | 2,621 | 2,661 | 2,607 | 2,635 | +30 | +1.2% | 21,700 |
2020/07/31 | 2,755 | 2,755 | 2,605 | 2,605 | -154 | -5.6% | 19,700 |
2020/07/30 | 2,770 | 2,773 | 2,729 | 2,759 | -11 | -0.4% | 17,300 |
2020/07/29 | 2,749 | 2,789 | 2,709 | 2,770 | +35 | +1.3% | 13,500 |
2020/07/28 | 2,845 | 2,845 | 2,714 | 2,735 | -72 | -2.6% | 14,800 |
2020/07/27 | 2,763 | 2,823 | 2,759 | 2,807 | +56 | +2% | 22,000 |
2020/07/22 | 2,790 | 2,801 | 2,718 | 2,751 | -40 | -1.4% | 34,900 |
2020/07/21 | 2,794 | 2,802 | 2,713 | 2,791 | -16 | -0.6% | 30,200 |
1001~
1050
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