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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 2,489 | 2,564 | 2,478 | 2,559 | +103 | +4.2% | 25,800 |
2018/04/12 | 2,430 | 2,461 | 2,412 | 2,456 | +19 | +0.8% | 11,100 |
2018/04/11 | 2,465 | 2,465 | 2,418 | 2,437 | ±0 | ±0% | 6,900 |
2018/04/10 | 2,405 | 2,467 | 2,397 | 2,437 | +49 | +2.1% | 13,000 |
2018/04/09 | 2,382 | 2,406 | 2,365 | 2,388 | -4 | -0.2% | 7,900 |
2018/04/06 | 2,455 | 2,455 | 2,390 | 2,392 | -56 | -2.3% | 13,000 |
2018/04/05 | 2,412 | 2,476 | 2,403 | 2,448 | +50 | +2.1% | 18,900 |
2018/04/04 | 2,337 | 2,431 | 2,337 | 2,398 | +72 | +3.1% | 23,100 |
2018/04/03 | 2,355 | 2,376 | 2,318 | 2,326 | -29 | -1.2% | 15,700 |
2018/04/02 | 2,375 | 2,380 | 2,353 | 2,355 | +8 | +0.3% | 6,500 |
2018/03/30 | 2,357 | 2,389 | 2,337 | 2,347 | +5 | +0.2% | 13,300 |
2018/03/29 | 2,307 | 2,348 | 2,278 | 2,342 | +75 | +3.3% | 23,500 |
2018/03/28 | 2,241 | 2,277 | 2,190 | 2,267 | -28 | -1.2% | 18,600 |
2018/03/27 | 2,189 | 2,298 | 2,189 | 2,295 | +122 | +5.6% | 18,600 |
2018/03/26 | 2,144 | 2,175 | 2,125 | 2,173 | +19 | +0.9% | 29,400 |
2018/03/23 | 2,210 | 2,234 | 2,141 | 2,154 | -113 | -5% | 23,500 |
2018/03/22 | 2,268 | 2,275 | 2,249 | 2,267 | -1 | ±0% | 13,400 |
2018/03/20 | 2,252 | 2,280 | 2,239 | 2,268 | -12 | -0.5% | 14,100 |
2018/03/19 | 2,308 | 2,311 | 2,277 | 2,280 | -38 | -1.6% | 8,400 |
2018/03/16 | 2,334 | 2,335 | 2,289 | 2,318 | -12 | -0.5% | 22,000 |
2018/03/15 | 2,357 | 2,357 | 2,301 | 2,330 | -24 | -1% | 7,900 |
2018/03/14 | 2,371 | 2,386 | 2,331 | 2,354 | -54 | -2.2% | 16,000 |
2018/03/13 | 2,416 | 2,428 | 2,384 | 2,408 | +11 | +0.5% | 13,600 |
2018/03/12 | 2,417 | 2,441 | 2,389 | 2,397 | +18 | +0.8% | 11,400 |
2018/03/09 | 2,385 | 2,430 | 2,361 | 2,379 | +37 | +1.6% | 19,500 |
2018/03/08 | 2,372 | 2,372 | 2,319 | 2,342 | -11 | -0.5% | 4,900 |
2018/03/07 | 2,364 | 2,403 | 2,339 | 2,353 | -36 | -1.5% | 16,500 |
2018/03/06 | 2,353 | 2,421 | 2,353 | 2,389 | +36 | +1.5% | 16,700 |
2018/03/05 | 2,353 | 2,372 | 2,319 | 2,353 | ±0 | ±0% | 24,500 |
2018/03/02 | 2,244 | 2,390 | 2,244 | 2,353 | +63 | +2.8% | 57,500 |
2018/03/01 | 2,347 | 2,385 | 2,268 | 2,290 | -57 | -2.4% | 34,900 |
2018/02/28 | 2,398 | 2,399 | 2,347 | 2,347 | -62 | -2.6% | 13,400 |
2018/02/27 | 2,446 | 2,446 | 2,384 | 2,409 | -7 | -0.3% | 10,500 |
2018/02/26 | 2,465 | 2,465 | 2,406 | 2,416 | -17 | -0.7% | 12,800 |
2018/02/23 | 2,476 | 2,511 | 2,403 | 2,433 | -26 | -1.1% | 16,200 |
2018/02/22 | 2,423 | 2,508 | 2,423 | 2,459 | +36 | +1.5% | 29,400 |
2018/02/21 | 2,400 | 2,457 | 2,392 | 2,423 | +90 | +3.9% | 20,100 |
2018/02/20 | 2,330 | 2,340 | 2,314 | 2,333 | -12 | -0.5% | 10,700 |
2018/02/19 | 2,318 | 2,376 | 2,315 | 2,345 | +53 | +2.3% | 17,300 |
2018/02/16 | 2,297 | 2,304 | 2,273 | 2,292 | +25 | +1.1% | 14,600 |
2018/02/15 | 2,273 | 2,307 | 2,242 | 2,267 | +10 | +0.4% | 23,800 |
2018/02/14 | 2,378 | 2,378 | 2,225 | 2,257 | -97 | -4.1% | 26,700 |
2018/02/13 | 2,316 | 2,396 | 2,301 | 2,354 | +71 | +3.1% | 46,200 |
2018/02/09 | 2,379 | 2,399 | 2,238 | 2,283 | -161 | -6.6% | 34,900 |
2018/02/08 | 2,427 | 2,479 | 2,427 | 2,444 | +17 | +0.7% | 24,900 |
2018/02/07 | 2,530 | 2,561 | 2,404 | 2,427 | -61 | -2.5% | 35,400 |
2018/02/06 | 2,599 | 2,599 | 2,419 | 2,488 | -172 | -6.5% | 35,200 |
2018/02/05 | 2,671 | 2,671 | 2,612 | 2,660 | -28 | -1% | 30,600 |
2018/02/02 | 2,698 | 2,729 | 2,679 | 2,688 | -10 | -0.4% | 23,000 |
2018/02/01 | 2,677 | 2,703 | 2,677 | 2,698 | +22 | +0.8% | 18,000 |
1601~
1650
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