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 |
---|---|---|---|---|---|---|---|
2017/11/15 | 3,025 | 3,035 | 2,970 | 3,015 | -20 | -0.7% | 34,100 |
2017/11/14 | 2,990 | 3,050 | 2,950 | 3,035 | +47 | +1.6% | 46,900 |
2017/11/13 | 2,998 | 2,998 | 2,938 | 2,988 | -10 | -0.3% | 15,200 |
2017/11/10 | 2,975 | 3,000 | 2,965 | 2,998 | -47 | -1.5% | 24,800 |
2017/11/09 | 2,950 | 3,060 | 2,941 | 3,045 | +97 | +3.3% | 61,000 |
2017/11/08 | 2,910 | 2,950 | 2,871 | 2,948 | +40 | +1.4% | 18,500 |
2017/11/07 | 2,889 | 2,921 | 2,855 | 2,908 | -9 | -0.3% | 13,100 |
2017/11/06 | 2,904 | 2,943 | 2,794 | 2,917 | +13 | +0.4% | 43,400 |
2017/11/02 | 2,915 | 2,922 | 2,869 | 2,904 | -6 | -0.2% | 11,300 |
2017/11/01 | 2,905 | 2,922 | 2,860 | 2,910 | +5 | +0.2% | 17,400 |
2017/10/31 | 2,887 | 2,914 | 2,855 | 2,905 | +42 | +1.5% | 13,300 |
2017/10/30 | 2,873 | 2,879 | 2,820 | 2,863 | +11 | +0.4% | 37,700 |
2017/10/27 | 2,870 | 2,885 | 2,829 | 2,852 | +42 | +1.5% | 13,000 |
2017/10/26 | 2,894 | 2,898 | 2,808 | 2,810 | -83 | -2.9% | 13,500 |
2017/10/25 | 2,931 | 2,935 | 2,846 | 2,893 | -52 | -1.8% | 22,000 |
2017/10/24 | 2,836 | 2,960 | 2,836 | 2,945 | +110 | +3.9% | 44,600 |
2017/10/23 | 2,826 | 2,835 | 2,807 | 2,835 | +48 | +1.7% | 11,700 |
2017/10/20 | 2,724 | 2,799 | 2,720 | 2,787 | +50 | +1.8% | 11,700 |
2017/10/19 | 2,767 | 2,771 | 2,724 | 2,737 | -37 | -1.3% | 10,800 |
2017/10/18 | 2,830 | 2,831 | 2,758 | 2,774 | -56 | -2% | 10,500 |
2017/10/17 | 2,800 | 2,835 | 2,701 | 2,830 | +36 | +1.3% | 33,400 |
2017/10/16 | 2,741 | 2,797 | 2,741 | 2,794 | +66 | +2.4% | 23,600 |
2017/10/13 | 2,663 | 2,733 | 2,663 | 2,728 | +27 | +1% | 15,600 |
2017/10/12 | 2,638 | 2,722 | 2,638 | 2,701 | +40 | +1.5% | 31,400 |
2017/10/11 | 2,663 | 2,665 | 2,636 | 2,661 | +16 | +0.6% | 11,500 |
2017/10/10 | 2,653 | 2,683 | 2,602 | 2,645 | -42 | -1.6% | 22,800 |
2017/10/06 | 2,686 | 2,688 | 2,613 | 2,687 | +12 | +0.4% | 16,000 |
2017/10/05 | 2,738 | 2,743 | 2,644 | 2,675 | -89 | -3.2% | 23,600 |
2017/10/04 | 2,766 | 2,790 | 2,734 | 2,764 | -3 | -0.1% | 7,500 |
2017/10/03 | 2,798 | 2,810 | 2,741 | 2,767 | -16 | -0.6% | 25,200 |
2017/10/02 | 2,780 | 2,805 | 2,730 | 2,783 | +10 | +0.4% | 17,000 |
2017/09/29 | 2,775 | 2,807 | 2,744 | 2,773 | +15 | +0.5% | 16,700 |
2017/09/28 | 2,767 | 2,778 | 2,710 | 2,758 | -19 | -0.7% | 30,400 |
2017/09/27 | 2,711 | 2,839 | 2,661 | 2,777 | +1,410 | +103.1% | 16,700 |
2017/09/26 | 1,366 | 1,367 | 1,360 | 1,367 | +1 | +0.1% | 32,000 |
2017/09/25 | 1,361 | 1,379 | 1,352 | 1,366 | +5 | +0.4% | 56,000 |
2017/09/22 | 1,395 | 1,404 | 1,310 | 1,361 | -18 | -1.3% | 77,000 |
2017/09/21 | 1,357 | 1,381 | 1,357 | 1,379 | +6 | +0.4% | 39,000 |
2017/09/20 | 1,377 | 1,389 | 1,360 | 1,373 | +20 | +1.5% | 93,000 |
2017/09/19 | 1,490 | 1,535 | 1,353 | 1,353 | -77 | -5.4% | 210,000 |
2017/09/15 | 1,359 | 1,430 | 1,352 | 1,430 | +71 | +5.2% | 60,000 |
2017/09/14 | 1,352 | 1,359 | 1,336 | 1,359 | +27 | +2% | 43,000 |
2017/09/13 | 1,287 | 1,362 | 1,287 | 1,332 | +15 | +1.1% | 41,000 |
2017/09/12 | 1,268 | 1,339 | 1,266 | 1,317 | +49 | +3.9% | 72,000 |
2017/09/11 | 1,275 | 1,304 | 1,265 | 1,268 | +23 | +1.8% | 32,000 |
2017/09/08 | 1,238 | 1,279 | 1,238 | 1,245 | -23 | -1.8% | 45,000 |
2017/09/07 | 1,287 | 1,317 | 1,266 | 1,268 | +5 | +0.4% | 19,000 |
2017/09/06 | 1,238 | 1,281 | 1,238 | 1,263 | +15 | +1.2% | 12,000 |
2017/09/05 | 1,257 | 1,276 | 1,239 | 1,248 | -9 | -0.7% | 14,000 |
2017/09/04 | 1,266 | 1,266 | 1,240 | 1,257 | -6 | -0.5% | 34,000 |
1701~
1750
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