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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,625 | 1,635 | 1,621 | 1,623 | -4 | -0.2% | 95,300 |
| 2024/01/29 | 1,626 | 1,636 | 1,618 | 1,627 | +1 | +0.1% | 82,900 |
| 2024/01/26 | 1,660 | 1,662 | 1,619 | 1,626 | -46 | -2.8% | 187,200 |
| 2024/01/25 | 1,580 | 1,678 | 1,580 | 1,672 | +97 | +6.2% | 347,500 |
| 2024/01/24 | 1,550 | 1,584 | 1,543 | 1,575 | +24 | +1.5% | 194,500 |
| 2024/01/23 | 1,540 | 1,555 | 1,534 | 1,551 | +23 | +1.5% | 147,600 |
| 2024/01/22 | 1,497 | 1,540 | 1,497 | 1,528 | +36 | +2.4% | 213,800 |
| 2024/01/19 | 1,474 | 1,495 | 1,462 | 1,492 | +22 | +1.5% | 111,400 |
| 2024/01/18 | 1,470 | 1,477 | 1,461 | 1,470 | +1 | +0.1% | 122,100 |
| 2024/01/17 | 1,474 | 1,496 | 1,469 | 1,469 | ±0 | ±0% | 143,300 |
| 2024/01/16 | 1,484 | 1,488 | 1,465 | 1,469 | -13 | -0.9% | 142,900 |
| 2024/01/15 | 1,459 | 1,492 | 1,459 | 1,482 | +31 | +2.1% | 94,200 |
| 2024/01/12 | 1,493 | 1,493 | 1,451 | 1,451 | -32 | -2.2% | 127,700 |
| 2024/01/11 | 1,482 | 1,490 | 1,470 | 1,483 | +3 | +0.2% | 150,200 |
| 2024/01/10 | 1,466 | 1,492 | 1,454 | 1,480 | +14 | +1% | 257,700 |
| 2024/01/09 | 1,470 | 1,491 | 1,463 | 1,466 | +11 | +0.8% | 214,200 |
| 2024/01/05 | 1,442 | 1,455 | 1,430 | 1,455 | +7 | +0.5% | 171,000 |
| 2024/01/04 | 1,433 | 1,452 | 1,423 | 1,448 | +23 | +1.6% | 242,600 |
| 2023/12/29 | 1,410 | 1,429 | 1,402 | 1,425 | +25 | +1.8% | 141,000 |
| 2023/12/28 | 1,428 | 1,433 | 1,396 | 1,400 | -32 | -2.2% | 165,400 |
| 2023/12/27 | 1,409 | 1,437 | 1,409 | 1,432 | +30 | +2.1% | 356,900 |
| 2023/12/26 | 1,360 | 1,413 | 1,360 | 1,402 | +37 | +2.7% | 1,625,400 |
| 2023/12/25 | 1,388 | 1,390 | 1,360 | 1,365 | -6 | -0.4% | 132,100 |
| 2023/12/22 | 1,379 | 1,391 | 1,371 | 1,371 | -5 | -0.4% | 211,900 |
| 2023/12/21 | 1,390 | 1,401 | 1,373 | 1,376 | -28 | -2% | 266,100 |
| 2023/12/20 | 1,415 | 1,465 | 1,402 | 1,404 | +4 | +0.3% | 1,232,600 |
| 2023/12/19 | 1,332 | 1,400 | 1,332 | 1,400 | +66 | +4.9% | 904,800 |
| 2023/12/18 | 1,373 | 1,379 | 1,320 | 1,334 | -39 | -2.8% | 533,700 |
| 2023/12/15 | 1,305 | 1,402 | 1,305 | 1,373 | +63 | +4.8% | 893,600 |
| 2023/12/14 | 1,307 | 1,322 | 1,286 | 1,310 | -4 | -0.3% | 600,000 |
| 2023/12/13 | 1,295 | 1,325 | 1,295 | 1,314 | +16 | +1.2% | 448,400 |
| 2023/12/12 | 1,269 | 1,323 | 1,269 | 1,298 | -181 | -12.2% | 933,300 |
| 2023/12/11 | 1,464 | 1,479 | 1,458 | 1,479 | +27 | +1.9% | 33,800 |
| 2023/12/08 | 1,465 | 1,475 | 1,441 | 1,452 | -19 | -1.3% | 74,700 |
| 2023/12/07 | 1,480 | 1,483 | 1,470 | 1,471 | -24 | -1.6% | 29,300 |
| 2023/12/06 | 1,460 | 1,499 | 1,460 | 1,495 | +35 | +2.4% | 35,500 |
| 2023/12/05 | 1,472 | 1,486 | 1,458 | 1,460 | -20 | -1.4% | 64,100 |
| 2023/12/04 | 1,481 | 1,488 | 1,477 | 1,480 | -2 | -0.1% | 36,600 |
| 2023/12/01 | 1,482 | 1,489 | 1,475 | 1,482 | +2 | +0.1% | 37,700 |
| 2023/11/30 | 1,481 | 1,485 | 1,467 | 1,480 | +11 | +0.7% | 20,600 |
| 2023/11/29 | 1,499 | 1,499 | 1,468 | 1,469 | -20 | -1.3% | 28,600 |
| 2023/11/28 | 1,479 | 1,495 | 1,476 | 1,489 | +16 | +1.1% | 31,600 |
| 2023/11/27 | 1,486 | 1,498 | 1,470 | 1,473 | -13 | -0.9% | 39,400 |
| 2023/11/24 | 1,482 | 1,494 | 1,478 | 1,486 | +10 | +0.7% | 26,500 |
| 2023/11/22 | 1,435 | 1,476 | 1,435 | 1,476 | +40 | +2.8% | 56,400 |
| 2023/11/21 | 1,441 | 1,445 | 1,423 | 1,436 | -5 | -0.3% | 37,100 |
| 2023/11/20 | 1,479 | 1,479 | 1,440 | 1,441 | -38 | -2.6% | 44,000 |
| 2023/11/17 | 1,448 | 1,480 | 1,448 | 1,479 | +38 | +2.6% | 35,000 |
| 2023/11/16 | 1,463 | 1,464 | 1,433 | 1,441 | -22 | -1.5% | 39,500 |
| 2023/11/15 | 1,507 | 1,516 | 1,460 | 1,463 | -34 | -2.3% | 63,100 |
201～
250
件表示中 / 3585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 | 356,500円 | +26.6% | +49.4% | 3.45% | 11.76倍 | 1.57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 |
| 住電設 | 484,500円 | +7.8% | +18.5% | 2.48% | 16.08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 |
| 三機工 | 297,700円 | +10.4% | +33.3% | 3.69% | 13.54倍 | 1.56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 |
| 大気社 | 485,500円 | -12.1% | -24.4% | 2.97% | 15.44倍 | 1.08倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
| 熊谷組 | 363,000円 | +4.3% | +18.1% | 3.58% | 15.43倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
