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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 2,780 | 2,797 | 2,734 | 2,790 | +15 | +0.5% | 18,900 |
2020/05/08 | 2,723 | 2,775 | 2,703 | 2,775 | +102 | +3.8% | 17,100 |
2020/05/07 | 2,682 | 2,723 | 2,652 | 2,673 | -9 | -0.3% | 15,700 |
2020/05/01 | 2,712 | 2,728 | 2,674 | 2,682 | -29 | -1.1% | 16,200 |
2020/04/30 | 2,750 | 2,763 | 2,711 | 2,711 | -18 | -0.7% | 20,900 |
2020/04/28 | 2,732 | 2,732 | 2,664 | 2,729 | -3 | -0.1% | 15,900 |
2020/04/27 | 2,691 | 2,741 | 2,665 | 2,732 | +41 | +1.5% | 13,000 |
2020/04/24 | 2,690 | 2,704 | 2,641 | 2,691 | +1 | ±0% | 12,900 |
2020/04/23 | 2,625 | 2,690 | 2,613 | 2,690 | +55 | +2.1% | 21,500 |
2020/04/22 | 2,585 | 2,690 | 2,537 | 2,635 | +46 | +1.8% | 23,200 |
2020/04/21 | 2,559 | 2,611 | 2,530 | 2,589 | +30 | +1.2% | 17,200 |
2020/04/20 | 2,667 | 2,700 | 2,553 | 2,559 | -140 | -5.2% | 19,300 |
2020/04/17 | 2,749 | 2,780 | 2,683 | 2,699 | -61 | -2.2% | 19,900 |
2020/04/16 | 2,555 | 2,760 | 2,555 | 2,760 | +188 | +7.3% | 25,600 |
2020/04/15 | 2,743 | 2,743 | 2,561 | 2,572 | -189 | -6.8% | 30,800 |
2020/04/14 | 2,737 | 2,775 | 2,709 | 2,761 | +43 | +1.6% | 17,700 |
2020/04/13 | 2,790 | 2,792 | 2,705 | 2,718 | -71 | -2.5% | 10,000 |
2020/04/10 | 2,779 | 2,812 | 2,715 | 2,789 | -1 | ±0% | 23,400 |
2020/04/09 | 2,790 | 2,793 | 2,693 | 2,790 | +1 | ±0% | 25,900 |
2020/04/08 | 2,752 | 2,815 | 2,695 | 2,789 | -32 | -1.1% | 46,200 |
2020/04/07 | 2,713 | 2,838 | 2,707 | 2,821 | +193 | +7.3% | 49,800 |
2020/04/06 | 2,550 | 2,687 | 2,542 | 2,628 | +88 | +3.5% | 49,900 |
2020/04/03 | 2,516 | 2,644 | 2,499 | 2,540 | +41 | +1.6% | 23,900 |
2020/04/02 | 2,593 | 2,637 | 2,490 | 2,499 | -134 | -5.1% | 35,100 |
2020/04/01 | 2,856 | 2,856 | 2,633 | 2,633 | -273 | -9.4% | 35,300 |
2020/03/31 | 3,025 | 3,025 | 2,812 | 2,906 | -114 | -3.8% | 50,800 |
2020/03/30 | 3,005 | 3,030 | 2,860 | 3,020 | +5 | +0.2% | 47,200 |
2020/03/27 | 2,915 | 3,030 | 2,859 | 3,015 | +200 | +7.1% | 93,100 |
2020/03/26 | 2,694 | 2,899 | 2,635 | 2,815 | -1 | ±0% | 55,300 |
2020/03/25 | 2,600 | 2,816 | 2,555 | 2,816 | +251 | +9.8% | 43,000 |
2020/03/24 | 2,622 | 2,672 | 2,489 | 2,565 | -40 | -1.5% | 51,100 |
2020/03/23 | 2,515 | 2,605 | 2,379 | 2,605 | +90 | +3.6% | 59,400 |
2020/03/19 | 2,207 | 2,522 | 2,207 | 2,515 | +311 | +14.1% | 35,600 |
2020/03/18 | 2,217 | 2,265 | 2,195 | 2,204 | -12 | -0.5% | 31,200 |
2020/03/17 | 2,000 | 2,232 | 1,956 | 2,216 | +163 | +7.9% | 39,800 |
2020/03/16 | 2,020 | 2,127 | 2,020 | 2,053 | +55 | +2.8% | 42,300 |
1101~
1150
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