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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,430 | 1,495 | 1,430 | 1,495 | +28 | +1.9% | 66,000 |
| 2017/07/07 | 1,474 | 1,474 | 1,449 | 1,467 | -7 | -0.5% | 96,000 |
| 2017/07/06 | 1,396 | 1,478 | 1,396 | 1,474 | +78 | +5.6% | 64,000 |
| 2017/07/05 | 1,347 | 1,397 | 1,347 | 1,396 | +32 | +2.3% | 47,000 |
| 2017/07/04 | 1,368 | 1,381 | 1,349 | 1,364 | +6 | +0.4% | 84,000 |
| 2017/07/03 | 1,320 | 1,358 | 1,320 | 1,358 | +38 | +2.9% | 67,000 |
| 2017/06/30 | 1,291 | 1,320 | 1,291 | 1,320 | +5 | +0.4% | 19,000 |
| 2017/06/29 | 1,291 | 1,318 | 1,291 | 1,315 | +26 | +2% | 27,000 |
| 2017/06/28 | 1,282 | 1,312 | 1,266 | 1,289 | -12 | -0.9% | 51,000 |
| 2017/06/27 | 1,300 | 1,305 | 1,292 | 1,301 | -12 | -0.9% | 27,000 |
| 2017/06/26 | 1,313 | 1,313 | 1,313 | 1,313 | +3 | +0.2% | 1,000 |
| 2017/06/23 | 1,331 | 1,338 | 1,310 | 1,310 | -17 | -1.3% | 55,000 |
| 2017/06/22 | 1,321 | 1,342 | 1,321 | 1,327 | +6 | +0.5% | 26,000 |
| 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 |
1951～
2000
件表示中 / 3735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 | 440,000円 | -1.0% | +1.4% | 3.75% | 10.72倍 | 1.76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 |
| ミライト・ワン | 250,100円 | +7.2% | +23.8% | 3.40% | 10.66倍 | 0.86倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 三機工 | 400,500円 | -1.2% | +8.4% | 4.12% | 10.63倍 | 1.95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 |
| 西松建 | 480,300円 | +14.5% | +18.7% | 4.58% | 10.77倍 | 1.10倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
| 中電工 | 338,000円 | +3.7% | +1.6% | 3.85% | 11.58倍 | 0.81倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
市場注目の銘柄
チャート関連のコラム
