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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 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 |
| 2017/09/01 | 1,264 | 1,276 | 1,262 | 1,263 | -1 | -0.1% | 18,000 |
| 2017/08/31 | 1,234 | 1,288 | 1,230 | 1,264 | +15 | +1.2% | 23,000 |
| 2017/08/30 | 1,235 | 1,252 | 1,227 | 1,249 | +14 | +1.1% | 15,000 |
| 2017/08/29 | 1,237 | 1,237 | 1,230 | 1,235 | -3 | -0.2% | 9,000 |
| 2017/08/28 | 1,253 | 1,253 | 1,237 | 1,238 | -15 | -1.2% | 21,000 |
| 2017/08/25 | 1,243 | 1,276 | 1,240 | 1,253 | +24 | +2% | 17,000 |
| 2017/08/24 | 1,259 | 1,266 | 1,216 | 1,229 | -9 | -0.7% | 36,000 |
| 2017/08/23 | 1,245 | 1,245 | 1,205 | 1,238 | +14 | +1.1% | 61,000 |
| 2017/08/22 | 1,283 | 1,290 | 1,220 | 1,224 | -59 | -4.6% | 69,000 |
| 2017/08/21 | 1,265 | 1,283 | 1,264 | 1,283 | -12 | -0.9% | 14,000 |
| 2017/08/18 | 1,323 | 1,323 | 1,280 | 1,295 | -5 | -0.4% | 39,000 |
| 2017/08/17 | 1,329 | 1,349 | 1,300 | 1,300 | -15 | -1.1% | 37,000 |
| 2017/08/16 | 1,340 | 1,370 | 1,315 | 1,315 | +5 | +0.4% | 19,000 |
| 2017/08/15 | 1,346 | 1,371 | 1,306 | 1,310 | -1 | -0.1% | 34,000 |
| 2017/08/14 | 1,364 | 1,364 | 1,250 | 1,311 | -61 | -4.4% | 85,000 |
| 2017/08/10 | 1,396 | 1,429 | 1,370 | 1,372 | -24 | -1.7% | 49,000 |
| 2017/08/09 | 1,478 | 1,478 | 1,387 | 1,396 | -114 | -7.5% | 57,000 |
| 2017/08/08 | 1,490 | 1,510 | 1,478 | 1,510 | +10 | +0.7% | 30,000 |
| 2017/08/07 | 1,503 | 1,503 | 1,470 | 1,500 | +26 | +1.8% | 35,000 |
| 2017/08/04 | 1,484 | 1,492 | 1,460 | 1,474 | -35 | -2.3% | 41,000 |
| 2017/08/03 | 1,520 | 1,525 | 1,496 | 1,509 | -11 | -0.7% | 21,000 |
| 2017/08/02 | 1,498 | 1,520 | 1,497 | 1,520 | +22 | +1.5% | 41,000 |
| 2017/08/01 | 1,512 | 1,525 | 1,496 | 1,498 | -11 | -0.7% | 43,000 |
| 2017/07/31 | 1,514 | 1,518 | 1,507 | 1,509 | -5 | -0.3% | 18,000 |
| 2017/07/28 | 1,503 | 1,519 | 1,503 | 1,514 | +5 | +0.3% | 17,000 |
| 2017/07/27 | 1,520 | 1,526 | 1,502 | 1,509 | +6 | +0.4% | 20,000 |
| 2017/07/26 | 1,520 | 1,521 | 1,497 | 1,503 | -3 | -0.2% | 27,000 |
| 2017/07/25 | 1,550 | 1,550 | 1,505 | 1,506 | -25 | -1.6% | 37,000 |
| 2017/07/24 | 1,514 | 1,531 | 1,500 | 1,531 | +18 | +1.2% | 51,000 |
| 2017/07/21 | 1,549 | 1,549 | 1,506 | 1,513 | -64 | -4.1% | 59,000 |
| 2017/07/20 | 1,528 | 1,577 | 1,520 | 1,577 | +67 | +4.4% | 92,000 |
| 2017/07/19 | 1,489 | 1,516 | 1,489 | 1,510 | +21 | +1.4% | 38,000 |
| 2017/07/18 | 1,478 | 1,492 | 1,478 | 1,489 | +16 | +1.1% | 23,000 |
| 2017/07/14 | 1,505 | 1,509 | 1,441 | 1,473 | -39 | -2.6% | 52,000 |
| 2017/07/13 | 1,544 | 1,545 | 1,497 | 1,512 | -52 | -3.3% | 83,000 |
| 2017/07/12 | 1,557 | 1,577 | 1,550 | 1,564 | +4 | +0.3% | 120,000 |
1851～
1900
件表示中 / 3686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 | 388,000円 | +29.2% | +87.1% | 3.87% | 10.40倍 | 1.72倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 熊谷組 | 427,500円 | +10.6% | -8.0% | 3.04% | 23.83倍 | 1.00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 |
| 三機工 | 338,500円 | +12.7% | +72.5% | 4.28% | 11.68倍 | 1.74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 |
| 東建コーポ | 1,307,000円 | +6.8% | +46.5% | 2.52% | 13.35倍 | 1.41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 |
| 住電設 | 483,000円 | +7.8% | +18.5% | 2.48% | 16.03倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
