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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
2018/01/31 | 2,718 | 2,718 | 2,661 | 2,676 | -36 | -1.3% | 33,000 |
2018/01/30 | 2,768 | 2,768 | 2,701 | 2,712 | -74 | -2.7% | 36,100 |
2018/01/29 | 2,803 | 2,804 | 2,777 | 2,786 | -8 | -0.3% | 22,100 |
2018/01/26 | 2,791 | 2,831 | 2,787 | 2,794 | -13 | -0.5% | 22,000 |
2018/01/25 | 2,895 | 2,897 | 2,799 | 2,807 | -88 | -3% | 19,100 |
2018/01/24 | 2,914 | 2,944 | 2,894 | 2,895 | -40 | -1.4% | 14,500 |
2018/01/23 | 2,899 | 2,939 | 2,875 | 2,935 | +29 | +1% | 13,300 |
2018/01/22 | 2,914 | 2,918 | 2,870 | 2,906 | +15 | +0.5% | 22,300 |
2018/01/19 | 2,846 | 2,897 | 2,846 | 2,891 | +52 | +1.8% | 8,000 |
2018/01/18 | 2,838 | 2,868 | 2,830 | 2,839 | +5 | +0.2% | 16,600 |
2018/01/17 | 2,851 | 2,851 | 2,832 | 2,834 | -23 | -0.8% | 12,900 |
2018/01/16 | 2,875 | 2,875 | 2,851 | 2,857 | -23 | -0.8% | 7,600 |
2018/01/15 | 2,878 | 2,895 | 2,862 | 2,880 | +2 | +0.1% | 9,900 |
2018/01/12 | 2,895 | 2,895 | 2,873 | 2,878 | -28 | -1% | 16,900 |
2018/01/11 | 2,901 | 2,914 | 2,896 | 2,906 | -10 | -0.3% | 9,400 |
2018/01/10 | 2,966 | 2,983 | 2,911 | 2,916 | -74 | -2.5% | 18,100 |
2018/01/09 | 2,992 | 2,999 | 2,963 | 2,990 | +5 | +0.2% | 15,400 |
2018/01/05 | 3,025 | 3,025 | 2,951 | 2,985 | -40 | -1.3% | 21,700 |
2018/01/04 | 3,065 | 3,065 | 2,990 | 3,025 | +5 | +0.2% | 21,800 |
2017/12/29 | 2,981 | 3,025 | 2,964 | 3,020 | +39 | +1.3% | 10,100 |
2017/12/28 | 2,988 | 3,010 | 2,961 | 2,981 | +43 | +1.5% | 14,500 |
2017/12/27 | 2,923 | 2,978 | 2,923 | 2,938 | +15 | +0.5% | 11,700 |
2017/12/26 | 2,935 | 2,935 | 2,911 | 2,923 | +18 | +0.6% | 5,300 |
2017/12/25 | 2,925 | 2,925 | 2,900 | 2,905 | -24 | -0.8% | 9,700 |
2017/12/22 | 2,942 | 2,957 | 2,917 | 2,929 | -13 | -0.4% | 8,300 |
2017/12/21 | 2,921 | 2,978 | 2,908 | 2,942 | +9 | +0.3% | 16,400 |
2017/12/20 | 2,870 | 2,945 | 2,855 | 2,933 | +33 | +1.1% | 18,400 |
2017/12/19 | 2,975 | 2,975 | 2,900 | 2,900 | -85 | -2.8% | 23,900 |
2017/12/18 | 2,990 | 3,045 | 2,979 | 2,985 | +12 | +0.4% | 27,700 |
2017/12/15 | 2,977 | 3,000 | 2,943 | 2,973 | -2 | -0.1% | 56,600 |
2017/12/14 | 2,944 | 2,989 | 2,944 | 2,975 | +31 | +1.1% | 20,400 |
2017/12/13 | 3,010 | 3,040 | 2,936 | 2,944 | -56 | -1.9% | 37,400 |
2017/12/12 | 3,060 | 3,070 | 2,991 | 3,000 | -60 | -2% | 27,200 |
2017/12/11 | 3,065 | 3,075 | 3,000 | 3,060 | -10 | -0.3% | 25,100 |
2017/12/08 | 3,100 | 3,150 | 3,040 | 3,070 | -100 | -3.2% | 62,100 |
2017/12/07 | 3,110 | 3,235 | 3,085 | 3,170 | +105 | +3.4% | 42,000 |
1651~
1700
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