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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,850 | 2,850 | 2,757 | 2,807 | -31 | -1.1% | 26,100 |
2020/07/17 | 2,900 | 2,930 | 2,794 | 2,838 | -42 | -1.5% | 71,500 |
2020/07/16 | 2,822 | 2,886 | 2,812 | 2,880 | +75 | +2.7% | 30,700 |
2020/07/15 | 2,739 | 2,815 | 2,739 | 2,805 | +96 | +3.5% | 20,900 |
2020/07/14 | 2,722 | 2,724 | 2,688 | 2,709 | -14 | -0.5% | 20,200 |
2020/07/13 | 2,657 | 2,725 | 2,604 | 2,723 | +145 | +5.6% | 24,600 |
2020/07/10 | 2,680 | 2,680 | 2,578 | 2,578 | -104 | -3.9% | 20,000 |
2020/07/09 | 2,695 | 2,720 | 2,650 | 2,682 | -13 | -0.5% | 30,100 |
2020/07/08 | 2,744 | 2,776 | 2,695 | 2,695 | -64 | -2.3% | 22,700 |
2020/07/07 | 2,815 | 2,815 | 2,738 | 2,759 | -42 | -1.5% | 19,400 |
2020/07/06 | 2,756 | 2,806 | 2,756 | 2,801 | +58 | +2.1% | 32,200 |
2020/07/03 | 2,747 | 2,788 | 2,706 | 2,743 | +8 | +0.3% | 29,800 |
2020/07/02 | 2,769 | 2,775 | 2,714 | 2,735 | -7 | -0.3% | 31,000 |
2020/07/01 | 2,833 | 2,871 | 2,742 | 2,742 | -79 | -2.8% | 29,600 |
2020/06/30 | 2,889 | 2,918 | 2,821 | 2,821 | -31 | -1.1% | 19,300 |
2020/06/29 | 2,879 | 2,879 | 2,834 | 2,852 | -36 | -1.2% | 16,500 |
2020/06/26 | 2,803 | 2,888 | 2,787 | 2,888 | +135 | +4.9% | 27,500 |
2020/06/25 | 2,809 | 2,820 | 2,753 | 2,753 | -77 | -2.7% | 14,100 |
2020/06/24 | 2,928 | 2,928 | 2,830 | 2,830 | -56 | -1.9% | 9,300 |
2020/06/23 | 2,949 | 2,949 | 2,875 | 2,886 | -22 | -0.8% | 22,900 |
2020/06/22 | 2,839 | 2,918 | 2,839 | 2,908 | +69 | +2.4% | 18,900 |
2020/06/19 | 2,858 | 2,858 | 2,744 | 2,839 | -1 | ±0% | 35,200 |
2020/06/18 | 2,869 | 2,880 | 2,805 | 2,840 | -14 | -0.5% | 17,200 |
2020/06/17 | 2,894 | 2,971 | 2,841 | 2,854 | -30 | -1% | 25,300 |
2020/06/16 | 2,810 | 2,884 | 2,760 | 2,884 | +147 | +5.4% | 28,100 |
2020/06/15 | 2,868 | 2,913 | 2,737 | 2,737 | -81 | -2.9% | 24,100 |
2020/06/12 | 2,799 | 2,848 | 2,732 | 2,818 | -31 | -1.1% | 44,800 |
2020/06/11 | 2,893 | 2,893 | 2,849 | 2,849 | -55 | -1.9% | 19,200 |
2020/06/10 | 2,882 | 2,946 | 2,870 | 2,904 | -12 | -0.4% | 20,400 |
2020/06/09 | 2,909 | 2,929 | 2,848 | 2,916 | +12 | +0.4% | 24,100 |
2020/06/08 | 2,878 | 2,916 | 2,829 | 2,904 | +72 | +2.5% | 16,600 |
2020/06/05 | 2,878 | 2,894 | 2,762 | 2,832 | -96 | -3.3% | 47,700 |
2020/06/04 | 2,950 | 2,959 | 2,871 | 2,928 | -5 | -0.2% | 23,700 |
2020/06/03 | 2,882 | 2,937 | 2,844 | 2,933 | +91 | +3.2% | 30,400 |
2020/06/02 | 2,885 | 2,885 | 2,815 | 2,842 | +7 | +0.2% | 25,100 |
2020/06/01 | 2,895 | 2,897 | 2,835 | 2,835 | -60 | -2.1% | 14,800 |
2020/05/29 | 2,860 | 2,918 | 2,810 | 2,895 | +25 | +0.9% | 43,300 |
2020/05/28 | 2,849 | 2,903 | 2,800 | 2,870 | +20 | +0.7% | 38,700 |
2020/05/27 | 2,847 | 2,850 | 2,714 | 2,850 | +26 | +0.9% | 29,800 |
2020/05/26 | 2,758 | 2,836 | 2,735 | 2,824 | +66 | +2.4% | 26,500 |
2020/05/25 | 2,686 | 2,758 | 2,686 | 2,758 | +72 | +2.7% | 6,800 |
2020/05/22 | 2,747 | 2,748 | 2,681 | 2,686 | -61 | -2.2% | 11,500 |
2020/05/21 | 2,763 | 2,763 | 2,720 | 2,747 | -13 | -0.5% | 8,700 |
2020/05/20 | 2,746 | 2,760 | 2,721 | 2,760 | +4 | +0.1% | 13,100 |
2020/05/19 | 2,767 | 2,769 | 2,718 | 2,756 | -2 | -0.1% | 15,100 |
2020/05/18 | 2,755 | 2,773 | 2,720 | 2,758 | +10 | +0.4% | 8,200 |
2020/05/15 | 2,670 | 2,748 | 2,660 | 2,748 | +88 | +3.3% | 14,400 |
2020/05/14 | 2,730 | 2,748 | 2,629 | 2,660 | -70 | -2.6% | 13,300 |
2020/05/13 | 2,715 | 2,762 | 2,683 | 2,730 | +5 | +0.2% | 10,000 |
2020/05/12 | 2,779 | 2,779 | 2,722 | 2,725 | -65 | -2.3% | 5,700 |
1051~
1100
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