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 |
|---|---|---|---|---|---|---|---|
| 2025/09/26 | 2,063.3 | 2,116.7 | 2,063.3 | 2,073.3 | +10 | +0.5% | 627,600 |
| 2025/09/25 | 2,060 | 2,070 | 2,043.3 | 2,063.3 | +10 | +0.5% | 281,400 |
| 2025/09/24 | 2,080 | 2,080 | 2,046.7 | 2,053.3 | -26.7 | -1.3% | 370,200 |
| 2025/09/22 | 2,073.3 | 2,106.7 | 2,073.3 | 2,080 | +10 | +0.5% | 360,300 |
| 2025/09/19 | 2,056.7 | 2,090 | 2,043.3 | 2,070 | +13.3 | +0.6% | 672,600 |
| 2025/09/18 | 2,050 | 2,066.7 | 2,030 | 2,056.7 | -3.3 | -0.2% | 464,700 |
| 2025/09/17 | 2,123.3 | 2,123.3 | 2,060 | 2,060 | -76.7 | -3.6% | 548,100 |
| 2025/09/16 | 2,136.7 | 2,146.7 | 2,103.3 | 2,136.7 | +30 | +1.4% | 397,800 |
| 2025/09/12 | 2,126.7 | 2,163.3 | 2,100 | 2,106.7 | -20 | -0.9% | 720,300 |
| 2025/09/11 | 2,133.3 | 2,166.7 | 2,110 | 2,126.7 | +10 | +0.5% | 654,000 |
| 2025/09/10 | 2,093.3 | 2,140 | 2,093.3 | 2,116.7 | +33.3 | +1.6% | 573,000 |
| 2025/09/09 | 2,076.7 | 2,133.3 | 2,066.7 | 2,083.3 | +16.7 | +0.8% | 681,000 |
| 2025/09/08 | 2,053.3 | 2,073.3 | 2,036.7 | 2,066.7 | +3.3 | +0.2% | 424,500 |
| 2025/09/05 | 2,050 | 2,080 | 2,033.3 | 2,063.3 | +33.3 | +1.6% | 591,000 |
| 2025/09/04 | 1,983.3 | 2,046.7 | 1,983.3 | 2,030 | +43.3 | +2.2% | 681,600 |
| 2025/09/03 | 2,076.7 | 2,080 | 1,970 | 1,986.7 | -56.7 | -2.8% | 1,011,000 |
| 2025/09/02 | 2,040 | 2,070 | 2,013.3 | 2,043.3 | +10 | +0.5% | 631,500 |
| 2025/09/01 | 1,993.3 | 2,060 | 1,966.7 | 2,033.3 | +103.3 | +5.4% | 910,200 |
| 2025/08/29 | 1,923.3 | 1,946.7 | 1,916.7 | 1,930 | -3.3 | -0.2% | 345,900 |
| 2025/08/28 | 1,903.3 | 1,933.3 | 1,900 | 1,933.3 | +30 | +1.6% | 241,800 |
| 2025/08/27 | 1,910 | 1,923.3 | 1,893.3 | 1,903.3 | +16.7 | +0.9% | 348,600 |
| 2025/08/26 | 1,896.7 | 1,906.7 | 1,866.7 | 1,886.7 | -10 | -0.5% | 309,600 |
| 2025/08/25 | 1,970 | 1,973.3 | 1,890 | 1,896.7 | -26.7 | -1.4% | 433,500 |
| 2025/08/22 | 1,880 | 1,930 | 1,880 | 1,923.3 | +43.3 | +2.3% | 353,100 |
| 2025/08/21 | 1,853.3 | 1,896.7 | 1,850 | 1,880 | +10 | +0.5% | 510,000 |
| 2025/08/20 | 1,866.7 | 1,876.7 | 1,820 | 1,870 | -16.7 | -0.9% | 597,600 |
| 2025/08/19 | 1,910 | 1,943.3 | 1,886.7 | 1,886.7 | -16.7 | -0.9% | 497,400 |
| 2025/08/18 | 1,880 | 1,926.7 | 1,873.3 | 1,903.3 | +26.7 | +1.4% | 464,100 |
| 2025/08/15 | 1,883.3 | 1,890 | 1,860 | 1,876.7 | -30 | -1.6% | 566,400 |
| 2025/08/14 | 1,923.3 | 1,926.7 | 1,873.3 | 1,906.7 | -6.7 | -0.3% | 476,100 |
| 2025/08/13 | 1,893.3 | 1,926.7 | 1,856.7 | 1,913.3 | +20 | +1.1% | 668,700 |
| 2025/08/12 | 1,966.7 | 1,980 | 1,873.3 | 1,893.3 | -6.7 | -0.4% | 1,304,700 |
| 2025/08/08 | 1,710 | 1,926.7 | 1,663.3 | 1,900 | +206.7 | +12.2% | 2,916,300 |
| 2025/08/07 | 1,686.7 | 1,720 | 1,670 | 1,693.3 | +13.3 | +0.8% | 707,700 |
| 2025/08/06 | 1,633.3 | 1,686.7 | 1,630 | 1,680 | +53.3 | +3.3% | 625,500 |
| 2025/08/05 | 1,593.3 | 1,633.3 | 1,576.7 | 1,626.7 | +55 | +3.5% | 589,500 |
| 2025/08/04 | 1,530 | 1,573.3 | 1,530 | 1,571.7 | +6.7 | +0.4% | 420,900 |
| 2025/08/01 | 1,555 | 1,576.7 | 1,550 | 1,565 | +20 | +1.3% | 378,300 |
| 2025/07/31 | 1,535 | 1,551.7 | 1,525 | 1,545 | +6.7 | +0.4% | 376,800 |
| 2025/07/30 | 1,535 | 1,543.3 | 1,511.7 | 1,538.3 | +26.7 | +1.8% | 361,200 |
| 2025/07/29 | 1,516.7 | 1,520 | 1,495 | 1,511.7 | -11.7 | -0.8% | 435,300 |
| 2025/07/28 | 1,586.7 | 1,586.7 | 1,523.3 | 1,523.3 | -48.3 | -3.1% | 423,600 |
| 2025/07/25 | 1,556.7 | 1,575 | 1,540 | 1,571.7 | +25 | +1.6% | 520,500 |
| 2025/07/24 | 1,521.7 | 1,556.7 | 1,521.7 | 1,546.7 | +26.7 | +1.8% | 418,800 |
| 2025/07/23 | 1,536.7 | 1,540 | 1,503.3 | 1,520 | +16.7 | +1.1% | 504,000 |
| 2025/07/22 | 1,513.3 | 1,526.7 | 1,495 | 1,503.3 | -10 | -0.7% | 558,600 |
| 2025/07/18 | 1,513.3 | 1,540 | 1,495 | 1,513.3 | +3.3 | +0.2% | 332,700 |
| 2025/07/17 | 1,493.3 | 1,510 | 1,478.3 | 1,510 | +16.7 | +1.1% | 602,400 |
| 2025/07/16 | 1,475 | 1,505 | 1,475 | 1,493.3 | +25 | +1.7% | 409,500 |
| 2025/07/15 | 1,481.7 | 1,481.7 | 1,460 | 1,468.3 | -16.7 | -1.1% | 354,300 |
201～
250
件表示中 / 3991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 | 263,000円 | +3.4% | +2.0% | 3.23% | 12.46倍 | 2.61倍 |
|
空調、水道衛生、電気の総合設備大手の老舗。関西発祥で全国展開。シンガポール中心に海外拡大 |
| 五洋建 | 156,900円 | +3.0% | +1.5% | 3.31% | 12.12倍 | 2.14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 |
| 三機工 | 243,800円 | +2.1% | +2.4% | 2.67% | 14.74倍 | 3.07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 | 363,900円 | +9.6% | +9.5% | 2.61% | 12.55倍 | 1.14倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に西武建設、２３年に国際航業を買収。非通信領域を強化中 |
| 安藤ハザマ | 182,300円 | +11.5% | +1.0% | 4.61% | 12.88倍 | 1.37倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
市場注目の銘柄
チャート関連のコラム
