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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 2,535 | 2,535 | 2,468 | 2,487 | -48 | -1.9% | 10,300 |
2019/04/19 | 2,521 | 2,536 | 2,508 | 2,535 | +28 | +1.1% | 2,800 |
2019/04/18 | 2,600 | 2,600 | 2,487 | 2,507 | -94 | -3.6% | 8,500 |
2019/04/17 | 2,553 | 2,601 | 2,538 | 2,601 | +51 | +2% | 19,700 |
2019/04/16 | 2,557 | 2,560 | 2,536 | 2,550 | -33 | -1.3% | 3,800 |
2019/04/15 | 2,497 | 2,588 | 2,497 | 2,583 | +136 | +5.6% | 17,600 |
2019/04/12 | 2,440 | 2,455 | 2,440 | 2,447 | +10 | +0.4% | 5,600 |
2019/04/11 | 2,442 | 2,470 | 2,431 | 2,437 | -2 | -0.1% | 6,000 |
2019/04/10 | 2,419 | 2,453 | 2,411 | 2,439 | +20 | +0.8% | 5,700 |
2019/04/09 | 2,480 | 2,487 | 2,406 | 2,419 | -75 | -3% | 20,200 |
2019/04/08 | 2,585 | 2,595 | 2,487 | 2,494 | -91 | -3.5% | 15,500 |
2019/04/05 | 2,662 | 2,690 | 2,565 | 2,585 | -127 | -4.7% | 21,100 |
2019/04/04 | 2,694 | 2,745 | 2,694 | 2,712 | -18 | -0.7% | 12,000 |
2019/04/03 | 2,700 | 2,730 | 2,649 | 2,730 | +28 | +1% | 11,200 |
2019/04/02 | 2,704 | 2,714 | 2,662 | 2,702 | +1 | ±0% | 10,700 |
2019/04/01 | 2,599 | 2,738 | 2,599 | 2,701 | +131 | +5.1% | 20,600 |
2019/03/29 | 2,597 | 2,597 | 2,540 | 2,570 | -26 | -1% | 8,600 |
2019/03/28 | 2,631 | 2,646 | 2,585 | 2,596 | -123 | -4.5% | 16,200 |
2019/03/27 | 2,640 | 2,744 | 2,622 | 2,719 | -2 | -0.1% | 18,300 |
2019/03/26 | 2,525 | 2,721 | 2,525 | 2,721 | +214 | +8.5% | 35,600 |
2019/03/25 | 2,582 | 2,582 | 2,506 | 2,507 | -139 | -5.3% | 8,700 |
2019/03/22 | 2,550 | 2,646 | 2,531 | 2,646 | +96 | +3.8% | 15,700 |
2019/03/20 | 2,525 | 2,564 | 2,487 | 2,550 | +24 | +1% | 10,800 |
2019/03/19 | 2,557 | 2,565 | 2,473 | 2,526 | -129 | -4.9% | 21,400 |
2019/03/18 | 2,559 | 2,658 | 2,559 | 2,655 | +104 | +4.1% | 16,100 |
2019/03/15 | 2,473 | 2,569 | 2,467 | 2,551 | +108 | +4.4% | 25,100 |
2019/03/14 | 2,493 | 2,493 | 2,424 | 2,443 | -13 | -0.5% | 8,000 |
2019/03/13 | 2,450 | 2,487 | 2,449 | 2,456 | -31 | -1.2% | 11,000 |
2019/03/12 | 2,411 | 2,489 | 2,411 | 2,487 | +96 | +4% | 15,000 |
2019/03/11 | 2,367 | 2,391 | 2,367 | 2,391 | +24 | +1% | 6,500 |
2019/03/08 | 2,402 | 2,435 | 2,364 | 2,367 | -109 | -4.4% | 16,600 |
2019/03/07 | 2,436 | 2,485 | 2,436 | 2,476 | +40 | +1.6% | 12,000 |
2019/03/06 | 2,459 | 2,463 | 2,434 | 2,436 | -23 | -0.9% | 10,300 |
2019/03/05 | 2,470 | 2,475 | 2,448 | 2,459 | -11 | -0.4% | 8,800 |
2019/03/04 | 2,446 | 2,473 | 2,446 | 2,470 | +24 | +1% | 8,000 |
2019/03/01 | 2,423 | 2,471 | 2,410 | 2,446 | +24 | +1% | 12,500 |
2019/02/28 | 2,401 | 2,447 | 2,377 | 2,422 | +25 | +1% | 12,900 |
2019/02/27 | 2,398 | 2,430 | 2,370 | 2,397 | -2 | -0.1% | 13,200 |
2019/02/26 | 2,402 | 2,425 | 2,383 | 2,399 | -3 | -0.1% | 5,600 |
2019/02/25 | 2,446 | 2,474 | 2,393 | 2,402 | -44 | -1.8% | 7,400 |
2019/02/22 | 2,476 | 2,476 | 2,418 | 2,446 | -30 | -1.2% | 12,900 |
2019/02/21 | 2,500 | 2,500 | 2,468 | 2,476 | -36 | -1.4% | 8,800 |
2019/02/20 | 2,474 | 2,549 | 2,462 | 2,512 | +62 | +2.5% | 17,500 |
2019/02/19 | 2,443 | 2,479 | 2,435 | 2,450 | +7 | +0.3% | 11,000 |
2019/02/18 | 2,390 | 2,458 | 2,390 | 2,443 | +86 | +3.6% | 12,100 |
2019/02/15 | 2,373 | 2,373 | 2,334 | 2,357 | -16 | -0.7% | 6,900 |
2019/02/14 | 2,422 | 2,432 | 2,372 | 2,373 | -47 | -1.9% | 9,300 |
2019/02/13 | 2,487 | 2,487 | 2,410 | 2,420 | -67 | -2.7% | 14,100 |
2019/02/12 | 2,425 | 2,510 | 2,411 | 2,487 | +35 | +1.4% | 12,300 |
2019/02/08 | 2,432 | 2,478 | 2,395 | 2,452 | -10 | -0.4% | 14,800 |
1351~
1400
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