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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,060 | 1,080 | 1,060 | 1,077 | +17 | +1.6% | 41,000 |
| 2017/03/31 | 1,089 | 1,098 | 1,060 | 1,060 | -13 | -1.2% | 63,000 |
| 2017/03/30 | 1,091 | 1,091 | 1,070 | 1,073 | -14 | -1.3% | 41,000 |
| 2017/03/29 | 1,056 | 1,087 | 1,039 | 1,087 | +13 | +1.2% | 56,000 |
| 2017/03/28 | 1,083 | 1,085 | 1,072 | 1,074 | +8 | +0.8% | 56,000 |
| 2017/03/27 | 1,073 | 1,075 | 1,061 | 1,066 | -4 | -0.4% | 39,000 |
| 2017/03/24 | 1,049 | 1,080 | 1,049 | 1,070 | +4 | +0.4% | 36,000 |
| 2017/03/23 | 1,054 | 1,070 | 1,022 | 1,066 | +32 | +3.1% | 50,000 |
| 2017/03/22 | 1,064 | 1,070 | 1,033 | 1,034 | -30 | -2.8% | 63,000 |
| 2017/03/21 | 1,049 | 1,068 | 1,049 | 1,064 | +15 | +1.4% | 44,000 |
| 2017/03/17 | 1,058 | 1,075 | 1,041 | 1,049 | -26 | -2.4% | 549,000 |
| 2017/03/16 | 1,095 | 1,095 | 1,048 | 1,075 | -20 | -1.8% | 68,000 |
| 2017/03/15 | 1,075 | 1,100 | 1,075 | 1,095 | -3 | -0.3% | 34,000 |
| 2017/03/14 | 1,040 | 1,098 | 1,035 | 1,098 | +40 | +3.8% | 70,000 |
| 2017/03/13 | 1,086 | 1,086 | 1,048 | 1,058 | -14 | -1.3% | 94,000 |
| 2017/03/10 | 1,067 | 1,092 | 1,049 | 1,072 | +34 | +3.3% | 115,000 |
| 2017/03/09 | 1,082 | 1,082 | 1,038 | 1,038 | -44 | -4.1% | 110,000 |
| 2017/03/08 | 1,058 | 1,087 | 1,058 | 1,082 | +9 | +0.8% | 63,000 |
| 2017/03/07 | 1,099 | 1,099 | 1,072 | 1,073 | -13 | -1.2% | 53,000 |
| 2017/03/06 | 1,069 | 1,096 | 1,068 | 1,086 | +32 | +3% | 63,000 |
| 2017/03/03 | 1,074 | 1,074 | 1,049 | 1,054 | -17 | -1.6% | 111,000 |
| 2017/03/02 | 1,010 | 1,079 | 1,003 | 1,071 | +75 | +7.5% | 150,000 |
| 2017/03/01 | 985 | 1,002 | 982 | 996 | +20 | +2% | 98,000 |
| 2017/02/28 | 986 | 995 | 976 | 976 | -8 | -0.8% | 92,000 |
| 2017/02/27 | 969 | 986 | 967 | 984 | -3 | -0.3% | 59,000 |
| 2017/02/24 | 974 | 989 | 969 | 987 | +8 | +0.8% | 64,000 |
| 2017/02/23 | 967 | 980 | 956 | 979 | +12 | +1.2% | 73,000 |
| 2017/02/22 | 981 | 981 | 951 | 967 | -14 | -1.4% | 71,000 |
| 2017/02/21 | 966 | 993 | 952 | 981 | +20 | +2.1% | 72,000 |
| 2017/02/20 | 956 | 970 | 941 | 961 | -2 | -0.2% | 33,000 |
| 2017/02/17 | 947 | 970 | 941 | 963 | +20 | +2.1% | 45,000 |
| 2017/02/16 | 948 | 957 | 938 | 943 | -1 | -0.1% | 55,000 |
| 2017/02/15 | 940 | 948 | 936 | 944 | +3 | +0.3% | 36,000 |
| 2017/02/14 | 959 | 959 | 937 | 941 | -13 | -1.4% | 51,000 |
| 2017/02/13 | 930 | 963 | 926 | 954 | +28 | +3% | 65,000 |
| 2017/02/10 | 925 | 937 | 924 | 926 | +10 | +1.1% | 34,000 |
| 2017/02/09 | 964 | 964 | 907 | 916 | -48 | -5% | 48,000 |
| 2017/02/08 | 942 | 965 | 940 | 964 | +22 | +2.3% | 35,000 |
| 2017/02/07 | 943 | 949 | 929 | 942 | -9 | -0.9% | 46,000 |
| 2017/02/06 | 969 | 969 | 946 | 951 | -4 | -0.4% | 32,000 |
| 2017/02/03 | 958 | 973 | 955 | 955 | -8 | -0.8% | 26,000 |
| 2017/02/02 | 980 | 980 | 961 | 963 | -12 | -1.2% | 42,000 |
| 2017/02/01 | 955 | 975 | 950 | 975 | +16 | +1.7% | 45,000 |
| 2017/01/31 | 964 | 968 | 949 | 959 | -5 | -0.5% | 41,000 |
| 2017/01/30 | 950 | 973 | 950 | 964 | +14 | +1.5% | 32,000 |
| 2017/01/27 | 968 | 968 | 950 | 950 | -10 | -1% | 14,000 |
| 2017/01/26 | 978 | 978 | 958 | 960 | -12 | -1.2% | 14,000 |
| 2017/01/25 | 963 | 976 | 950 | 972 | +12 | +1.3% | 12,000 |
| 2017/01/24 | 958 | 960 | 958 | 960 | +4 | +0.4% | 2,000 |
| 2017/01/23 | 971 | 973 | 945 | 956 | -15 | -1.5% | 32,000 |
2051～
2100
件表示中 / 3768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 | 577,000円 | -1.0% | +1.4% | 2.86% | 14.07倍 | 2.31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 |
| 五洋建 | 109,500円 | -0.1% | +91.1% | 3.11% | 12.10倍 | 1.76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 |
| ショーボンド | 524,200円 | +4.7% | +4.1% | 3.47% | 17.50倍 | 2.55倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
| 三機工 | 486,500円 | -1.2% | +8.4% | 3.39% | 12.94倍 | 2.38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 |
| ミライト・ワン | 283,600円 | +7.2% | +23.8% | 3.00% | 12.01倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
