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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 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 |
2019/02/07 | 2,495 | 2,495 | 2,429 | 2,462 | -35 | -1.4% | 6,900 |
2019/02/06 | 2,538 | 2,538 | 2,402 | 2,497 | -42 | -1.7% | 11,900 |
2019/02/05 | 2,439 | 2,566 | 2,410 | 2,539 | +108 | +4.4% | 18,700 |
2019/02/04 | 2,360 | 2,431 | 2,336 | 2,431 | +108 | +4.6% | 16,900 |
2019/02/01 | 2,411 | 2,412 | 2,320 | 2,323 | +12 | +0.5% | 15,300 |
2019/01/31 | 2,384 | 2,411 | 2,303 | 2,311 | -62 | -2.6% | 22,500 |
2019/01/30 | 2,401 | 2,468 | 2,324 | 2,373 | -45 | -1.9% | 25,600 |
2019/01/29 | 2,409 | 2,429 | 2,389 | 2,418 | +9 | +0.4% | 14,600 |
2019/01/28 | 2,478 | 2,478 | 2,408 | 2,409 | -119 | -4.7% | 13,100 |
2019/01/25 | 2,434 | 2,538 | 2,434 | 2,528 | +73 | +3% | 14,300 |
2019/01/24 | 2,452 | 2,473 | 2,434 | 2,455 | -15 | -0.6% | 5,200 |
2019/01/23 | 2,494 | 2,504 | 2,460 | 2,470 | -74 | -2.9% | 8,200 |
2019/01/22 | 2,528 | 2,566 | 2,505 | 2,544 | +17 | +0.7% | 17,700 |
2019/01/21 | 2,500 | 2,547 | 2,489 | 2,527 | +43 | +1.7% | 10,700 |
2019/01/18 | 2,441 | 2,538 | 2,441 | 2,484 | +43 | +1.8% | 11,400 |
2019/01/17 | 2,458 | 2,505 | 2,421 | 2,441 | -2 | -0.1% | 7,500 |
2019/01/16 | 2,452 | 2,472 | 2,420 | 2,443 | -9 | -0.4% | 8,800 |
2019/01/15 | 2,347 | 2,479 | 2,347 | 2,452 | +5 | +0.2% | 9,000 |
2019/01/11 | 2,467 | 2,471 | 2,430 | 2,447 | +9 | +0.4% | 6,500 |
2019/01/10 | 2,412 | 2,448 | 2,347 | 2,438 | +25 | +1% | 9,400 |
2019/01/09 | 2,460 | 2,460 | 2,400 | 2,413 | -21 | -0.9% | 9,800 |
2019/01/08 | 2,429 | 2,461 | 2,403 | 2,434 | +5 | +0.2% | 10,800 |
2019/01/07 | 2,437 | 2,466 | 2,408 | 2,429 | +78 | +3.3% | 12,200 |
2019/01/04 | 2,368 | 2,454 | 2,306 | 2,351 | -17 | -0.7% | 23,500 |
2018/12/28 | 2,411 | 2,411 | 2,354 | 2,368 | -48 | -2% | 10,600 |
2018/12/27 | 2,304 | 2,427 | 2,304 | 2,416 | +149 | +6.6% | 21,600 |
2018/12/26 | 2,270 | 2,320 | 2,218 | 2,267 | +47 | +2.1% | 12,500 |
2018/12/25 | 2,376 | 2,376 | 2,215 | 2,220 | -161 | -6.8% | 16,800 |
2018/12/21 | 2,385 | 2,464 | 2,285 | 2,381 | -41 | -1.7% | 30,700 |
2018/12/20 | 2,523 | 2,600 | 2,408 | 2,422 | -118 | -4.6% | 16,700 |
2018/12/19 | 2,473 | 2,546 | 2,442 | 2,540 | +104 | +4.3% | 15,200 |
2018/12/18 | 2,533 | 2,533 | 2,436 | 2,436 | -100 | -3.9% | 8,000 |
2018/12/17 | 2,727 | 2,727 | 2,504 | 2,536 | -141 | -5.3% | 14,800 |
2018/12/14 | 2,833 | 2,849 | 2,658 | 2,677 | -156 | -5.5% | 48,400 |
2018/12/13 | 2,700 | 2,842 | 2,700 | 2,833 | +159 | +5.9% | 32,100 |
2018/12/12 | 2,653 | 2,680 | 2,608 | 2,674 | +66 | +2.5% | 9,800 |
1401~
1450
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