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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 2,449 | 2,526 | 2,449 | 2,524 | +89 | +3.7% | 26,200 |
2018/07/17 | 2,368 | 2,438 | 2,368 | 2,435 | +67 | +2.8% | 20,900 |
2018/07/13 | 2,366 | 2,368 | 2,342 | 2,368 | +2 | +0.1% | 9,600 |
2018/07/12 | 2,371 | 2,388 | 2,350 | 2,366 | +44 | +1.9% | 22,300 |
2018/07/11 | 2,321 | 2,332 | 2,302 | 2,322 | ±0 | ±0% | 13,200 |
2018/07/10 | 2,300 | 2,368 | 2,286 | 2,322 | +43 | +1.9% | 38,400 |
2018/07/09 | 2,252 | 2,285 | 2,247 | 2,279 | +48 | +2.2% | 11,700 |
2018/07/06 | 2,156 | 2,234 | 2,156 | 2,231 | +79 | +3.7% | 19,900 |
2018/07/05 | 2,199 | 2,199 | 2,144 | 2,152 | -69 | -3.1% | 9,600 |
2018/07/04 | 2,160 | 2,262 | 2,157 | 2,221 | +47 | +2.2% | 22,600 |
2018/07/03 | 2,206 | 2,207 | 2,136 | 2,174 | -31 | -1.4% | 25,700 |
2018/07/02 | 2,296 | 2,296 | 2,202 | 2,205 | -91 | -4% | 22,800 |
2018/06/29 | 2,365 | 2,374 | 2,258 | 2,296 | -169 | -6.9% | 36,800 |
2018/06/28 | 2,433 | 2,465 | 2,374 | 2,465 | +30 | +1.2% | 13,100 |
2018/06/27 | 2,398 | 2,493 | 2,398 | 2,435 | -13 | -0.5% | 11,200 |
2018/06/26 | 2,398 | 2,448 | 2,372 | 2,448 | ±0 | ±0% | 7,300 |
2018/06/25 | 2,458 | 2,476 | 2,435 | 2,448 | -42 | -1.7% | 10,000 |
2018/06/22 | 2,532 | 2,563 | 2,488 | 2,490 | -42 | -1.7% | 29,600 |
2018/06/21 | 2,590 | 2,590 | 2,512 | 2,532 | -58 | -2.2% | 12,900 |
2018/06/20 | 2,600 | 2,605 | 2,542 | 2,590 | -31 | -1.2% | 13,200 |
2018/06/19 | 2,668 | 2,668 | 2,597 | 2,621 | -26 | -1% | 10,700 |
2018/06/18 | 2,669 | 2,678 | 2,636 | 2,647 | -52 | -1.9% | 15,300 |
2018/06/15 | 2,635 | 2,699 | 2,615 | 2,699 | +37 | +1.4% | 24,000 |
2018/06/14 | 2,670 | 2,681 | 2,613 | 2,662 | -19 | -0.7% | 26,800 |
2018/06/13 | 2,489 | 2,689 | 2,439 | 2,681 | +241 | +9.9% | 37,800 |
2018/06/12 | 2,448 | 2,450 | 2,427 | 2,440 | +13 | +0.5% | 7,600 |
2018/06/11 | 2,439 | 2,439 | 2,414 | 2,427 | -10 | -0.4% | 4,700 |
2018/06/08 | 2,448 | 2,448 | 2,416 | 2,437 | -11 | -0.4% | 28,100 |
2018/06/07 | 2,448 | 2,450 | 2,439 | 2,448 | +16 | +0.7% | 3,500 |
2018/06/06 | 2,433 | 2,448 | 2,420 | 2,432 | -18 | -0.7% | 6,700 |
2018/06/05 | 2,464 | 2,465 | 2,427 | 2,450 | -35 | -1.4% | 8,600 |
2018/06/04 | 2,476 | 2,494 | 2,451 | 2,485 | +9 | +0.4% | 21,600 |
2018/06/01 | 2,409 | 2,494 | 2,374 | 2,476 | +37 | +1.5% | 22,000 |
2018/05/31 | 2,380 | 2,439 | 2,336 | 2,439 | +76 | +3.2% | 23,400 |
2018/05/30 | 2,351 | 2,370 | 2,345 | 2,363 | +2 | +0.1% | 9,100 |
2018/05/29 | 2,387 | 2,387 | 2,340 | 2,361 | -26 | -1.1% | 5,900 |
2018/05/28 | 2,376 | 2,389 | 2,370 | 2,387 | ±0 | ±0% | 3,900 |
2018/05/25 | 2,420 | 2,420 | 2,375 | 2,387 | -24 | -1% | 2,700 |
2018/05/24 | 2,477 | 2,477 | 2,400 | 2,411 | -55 | -2.2% | 7,400 |
2018/05/23 | 2,455 | 2,468 | 2,440 | 2,466 | -2 | -0.1% | 8,200 |
2018/05/22 | 2,483 | 2,490 | 2,441 | 2,468 | -15 | -0.6% | 14,300 |
2018/05/21 | 2,483 | 2,498 | 2,460 | 2,483 | -18 | -0.7% | 10,500 |
2018/05/18 | 2,527 | 2,550 | 2,470 | 2,501 | -26 | -1% | 13,000 |
2018/05/17 | 2,574 | 2,574 | 2,512 | 2,527 | -29 | -1.1% | 11,000 |
2018/05/16 | 2,562 | 2,573 | 2,550 | 2,556 | -3 | -0.1% | 4,000 |
2018/05/15 | 2,604 | 2,608 | 2,548 | 2,559 | -22 | -0.9% | 14,500 |
2018/05/14 | 2,587 | 2,595 | 2,558 | 2,581 | -6 | -0.2% | 11,300 |
2018/05/11 | 2,614 | 2,614 | 2,550 | 2,587 | -77 | -2.9% | 13,800 |
2018/05/10 | 2,664 | 2,688 | 2,596 | 2,664 | +18 | +0.7% | 7,700 |
2018/05/09 | 2,600 | 2,646 | 2,548 | 2,646 | +48 | +1.8% | 14,300 |
1551~
1600
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