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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 2,026 | 2,090 | 1,900 | 1,998 | -73 | -3.5% | 54,600 |
2020/03/12 | 2,125 | 2,130 | 2,030 | 2,071 | -87 | -4% | 32,500 |
2020/03/11 | 2,257 | 2,265 | 2,151 | 2,158 | -93 | -4.1% | 23,500 |
2020/03/10 | 2,242 | 2,268 | 2,125 | 2,251 | +26 | +1.2% | 26,900 |
2020/03/09 | 2,252 | 2,320 | 2,203 | 2,225 | -77 | -3.3% | 18,500 |
2020/03/06 | 2,380 | 2,380 | 2,298 | 2,302 | -132 | -5.4% | 35,300 |
2020/03/05 | 2,500 | 2,516 | 2,428 | 2,434 | -54 | -2.2% | 17,100 |
2020/03/04 | 2,510 | 2,518 | 2,421 | 2,488 | -27 | -1.1% | 23,800 |
2020/03/03 | 2,685 | 2,686 | 2,495 | 2,515 | -170 | -6.3% | 40,200 |
2020/03/02 | 2,605 | 2,711 | 2,590 | 2,685 | +81 | +3.1% | 33,400 |
2020/02/28 | 2,679 | 2,722 | 2,576 | 2,604 | -125 | -4.6% | 30,800 |
2020/02/27 | 2,678 | 2,738 | 2,643 | 2,729 | +19 | +0.7% | 37,700 |
2020/02/26 | 2,598 | 2,715 | 2,587 | 2,710 | +102 | +3.9% | 29,900 |
2020/02/25 | 2,631 | 2,674 | 2,595 | 2,608 | -128 | -4.7% | 40,100 |
2020/02/21 | 2,719 | 2,774 | 2,719 | 2,736 | +1 | ±0% | 14,900 |
2020/02/20 | 2,763 | 2,821 | 2,735 | 2,735 | -58 | -2.1% | 13,100 |
2020/02/19 | 2,762 | 2,829 | 2,762 | 2,793 | +17 | +0.6% | 11,200 |
2020/02/18 | 2,840 | 2,840 | 2,772 | 2,776 | -51 | -1.8% | 9,900 |
2020/02/17 | 2,733 | 2,844 | 2,720 | 2,827 | +44 | +1.6% | 24,800 |
2020/02/14 | 2,823 | 2,826 | 2,758 | 2,783 | -69 | -2.4% | 19,700 |
2020/02/13 | 2,900 | 2,904 | 2,833 | 2,852 | -50 | -1.7% | 21,900 |
2020/02/12 | 3,000 | 3,000 | 2,902 | 2,902 | -98 | -3.3% | 20,700 |
2020/02/10 | 2,940 | 3,060 | 2,914 | 3,000 | +11 | +0.4% | 44,200 |
2020/02/07 | 2,808 | 2,989 | 2,808 | 2,989 | +212 | +7.6% | 58,000 |
2020/02/06 | 2,729 | 2,790 | 2,729 | 2,777 | +82 | +3% | 24,300 |
2020/02/05 | 2,669 | 2,716 | 2,664 | 2,695 | +36 | +1.4% | 9,800 |
2020/02/04 | 2,631 | 2,662 | 2,578 | 2,659 | +1 | ±0% | 18,600 |
2020/02/03 | 2,679 | 2,679 | 2,628 | 2,658 | -21 | -0.8% | 13,000 |
2020/01/31 | 2,642 | 2,698 | 2,642 | 2,679 | +63 | +2.4% | 12,000 |
2020/01/30 | 2,633 | 2,666 | 2,585 | 2,616 | -48 | -1.8% | 15,500 |
2020/01/29 | 2,582 | 2,667 | 2,566 | 2,664 | +61 | +2.3% | 17,900 |
2020/01/28 | 2,550 | 2,613 | 2,550 | 2,603 | +23 | +0.9% | 16,000 |
2020/01/27 | 2,607 | 2,625 | 2,574 | 2,580 | -84 | -3.2% | 11,400 |
2020/01/24 | 2,718 | 2,718 | 2,654 | 2,664 | -48 | -1.8% | 11,000 |
2020/01/23 | 2,690 | 2,722 | 2,676 | 2,712 | -1 | ±0% | 8,000 |
2020/01/22 | 2,697 | 2,727 | 2,683 | 2,713 | +16 | +0.6% | 11,000 |
2020/01/21 | 2,675 | 2,699 | 2,671 | 2,697 | +24 | +0.9% | 10,800 |
2020/01/20 | 2,647 | 2,690 | 2,647 | 2,673 | +47 | +1.8% | 5,600 |
2020/01/17 | 2,613 | 2,648 | 2,611 | 2,626 | +13 | +0.5% | 9,600 |
2020/01/16 | 2,649 | 2,652 | 2,613 | 2,613 | -51 | -1.9% | 9,300 |
2020/01/15 | 2,667 | 2,667 | 2,634 | 2,664 | -3 | -0.1% | 11,000 |
2020/01/14 | 2,707 | 2,725 | 2,641 | 2,667 | -76 | -2.8% | 23,600 |
2020/01/10 | 2,804 | 2,804 | 2,743 | 2,743 | -38 | -1.4% | 2,900 |
2020/01/09 | 2,782 | 2,797 | 2,753 | 2,781 | +49 | +1.8% | 7,100 |
2020/01/08 | 2,770 | 2,770 | 2,700 | 2,732 | -88 | -3.1% | 18,400 |
2020/01/07 | 2,804 | 2,841 | 2,794 | 2,820 | +47 | +1.7% | 17,900 |
2020/01/06 | 2,812 | 2,812 | 2,752 | 2,773 | -39 | -1.4% | 22,100 |
2019/12/30 | 2,865 | 2,865 | 2,812 | 2,812 | -71 | -2.5% | 7,800 |
2019/12/27 | 2,849 | 2,883 | 2,839 | 2,883 | +53 | +1.9% | 14,500 |
2019/12/26 | 2,795 | 2,830 | 2,777 | 2,830 | +69 | +2.5% | 10,700 |
1151~
1200
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