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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 1,327 | 1,343 | 1,307 | 1,321 | -6 | -0.5% | 101,000 |
| 2017/06/20 | 1,295 | 1,333 | 1,295 | 1,327 | +42 | +3.3% | 94,000 |
| 2017/06/19 | 1,270 | 1,289 | 1,269 | 1,285 | +15 | +1.2% | 60,000 |
| 2017/06/16 | 1,260 | 1,272 | 1,260 | 1,270 | +14 | +1.1% | 47,000 |
| 2017/06/15 | 1,232 | 1,259 | 1,232 | 1,256 | +19 | +1.5% | 59,000 |
| 2017/06/14 | 1,245 | 1,246 | 1,234 | 1,237 | -6 | -0.5% | 24,000 |
| 2017/06/13 | 1,244 | 1,250 | 1,242 | 1,243 | -6 | -0.5% | 23,000 |
| 2017/06/12 | 1,235 | 1,249 | 1,235 | 1,249 | +17 | +1.4% | 43,000 |
| 2017/06/09 | 1,237 | 1,249 | 1,230 | 1,232 | +2 | +0.2% | 104,000 |
| 2017/06/08 | 1,230 | 1,254 | 1,228 | 1,230 | +10 | +0.8% | 34,000 |
| 2017/06/07 | 1,215 | 1,237 | 1,207 | 1,220 | +13 | +1.1% | 46,000 |
| 2017/06/06 | 1,215 | 1,217 | 1,202 | 1,207 | +5 | +0.4% | 39,000 |
| 2017/06/05 | 1,233 | 1,237 | 1,200 | 1,202 | -31 | -2.5% | 117,000 |
| 2017/06/02 | 1,234 | 1,242 | 1,222 | 1,233 | +15 | +1.2% | 67,000 |
| 2017/06/01 | 1,234 | 1,234 | 1,213 | 1,218 | -16 | -1.3% | 73,000 |
| 2017/05/31 | 1,246 | 1,246 | 1,234 | 1,234 | -12 | -1% | 18,000 |
| 2017/05/30 | 1,247 | 1,249 | 1,238 | 1,246 | +13 | +1.1% | 24,000 |
| 2017/05/29 | 1,243 | 1,245 | 1,222 | 1,233 | +19 | +1.6% | 21,000 |
| 2017/05/26 | 1,231 | 1,231 | 1,206 | 1,214 | -3 | -0.2% | 28,000 |
| 2017/05/25 | 1,238 | 1,245 | 1,217 | 1,217 | -7 | -0.6% | 88,000 |
| 2017/05/24 | 1,237 | 1,240 | 1,218 | 1,224 | +12 | +1% | 45,000 |
| 2017/05/23 | 1,199 | 1,222 | 1,199 | 1,212 | +13 | +1.1% | 46,000 |
| 2017/05/22 | 1,187 | 1,210 | 1,187 | 1,199 | +12 | +1% | 21,000 |
| 2017/05/19 | 1,195 | 1,195 | 1,186 | 1,187 | -35 | -2.9% | 38,000 |
| 2017/05/18 | 1,207 | 1,227 | 1,186 | 1,222 | -15 | -1.2% | 42,000 |
| 2017/05/17 | 1,236 | 1,242 | 1,218 | 1,237 | -16 | -1.3% | 48,000 |
| 2017/05/16 | 1,254 | 1,254 | 1,227 | 1,253 | +29 | +2.4% | 96,000 |
| 2017/05/15 | 1,180 | 1,226 | 1,180 | 1,224 | +41 | +3.5% | 70,000 |
| 2017/05/12 | 1,174 | 1,192 | 1,140 | 1,183 | +9 | +0.8% | 67,000 |
| 2017/05/11 | 1,170 | 1,183 | 1,161 | 1,174 | +17 | +1.5% | 52,000 |
| 2017/05/10 | 1,151 | 1,158 | 1,148 | 1,157 | +6 | +0.5% | 63,000 |
| 2017/05/09 | 1,155 | 1,156 | 1,148 | 1,151 | -1 | -0.1% | 59,000 |
| 2017/05/08 | 1,120 | 1,152 | 1,116 | 1,152 | +37 | +3.3% | 84,000 |
| 2017/05/02 | 1,110 | 1,131 | 1,091 | 1,115 | +17 | +1.5% | 100,000 |
| 2017/05/01 | 1,092 | 1,101 | 1,086 | 1,098 | +6 | +0.5% | 48,000 |
| 2017/04/28 | 1,090 | 1,095 | 1,090 | 1,092 | -3 | -0.3% | 22,000 |
| 2017/04/27 | 1,098 | 1,100 | 1,090 | 1,095 | +1 | +0.1% | 51,000 |
| 2017/04/26 | 1,096 | 1,096 | 1,077 | 1,094 | +10 | +0.9% | 23,000 |
| 2017/04/25 | 1,062 | 1,085 | 1,059 | 1,084 | +8 | +0.7% | 43,000 |
| 2017/04/24 | 1,051 | 1,078 | 1,048 | 1,076 | +23 | +2.2% | 70,000 |
| 2017/04/21 | 1,050 | 1,055 | 1,040 | 1,053 | +13 | +1.3% | 52,000 |
| 2017/04/20 | 1,035 | 1,042 | 1,019 | 1,040 | +19 | +1.9% | 54,000 |
| 2017/04/19 | 1,028 | 1,043 | 1,017 | 1,021 | -3 | -0.3% | 78,000 |
| 2017/04/18 | 1,011 | 1,027 | 1,011 | 1,024 | +28 | +2.8% | 50,000 |
| 2017/04/17 | 983 | 1,001 | 983 | 996 | -2 | -0.2% | 27,000 |
| 2017/04/14 | 1,002 | 1,016 | 995 | 998 | -18 | -1.8% | 41,000 |
| 2017/04/13 | 1,019 | 1,019 | 1,003 | 1,016 | -3 | -0.3% | 41,000 |
| 2017/04/12 | 1,057 | 1,057 | 1,014 | 1,019 | -18 | -1.7% | 39,000 |
| 2017/04/11 | 1,037 | 1,050 | 1,027 | 1,037 | ±0 | ±0% | 52,000 |
| 2017/04/10 | 1,029 | 1,041 | 1,023 | 1,037 | ±0 | ±0% | 42,000 |
1801～
1850
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
