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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,366.7 | 1,386.7 | 1,358.3 | 1,376.7 | -10 | -0.7% | 540,600 |
| 2025/04/30 | 1,346.7 | 1,386.7 | 1,346.7 | 1,386.7 | +41.7 | +3.1% | 728,700 |
| 2025/04/28 | 1,325 | 1,363.3 | 1,325 | 1,345 | +56.7 | +4.4% | 3,981,600 |
| 2025/04/25 | 1,300 | 1,333.3 | 1,271.7 | 1,288.3 | +3.3 | +0.3% | 1,406,100 |
| 2025/04/24 | 1,316.7 | 1,321.7 | 1,278.3 | 1,285 | -8.3 | -0.6% | 518,700 |
| 2025/04/23 | 1,273.3 | 1,305 | 1,263.3 | 1,293.3 | +33.3 | +2.6% | 847,800 |
| 2025/04/22 | 1,246.7 | 1,263.3 | 1,238.3 | 1,260 | +3.3 | +0.3% | 435,600 |
| 2025/04/21 | 1,260 | 1,266.7 | 1,248.3 | 1,256.7 | -15 | -1.2% | 501,000 |
| 2025/04/18 | 1,210 | 1,276.7 | 1,208.3 | 1,271.7 | +60 | +5% | 725,700 |
| 2025/04/17 | 1,205 | 1,221.7 | 1,191.7 | 1,211.7 | +11.7 | +1% | 319,800 |
| 2025/04/16 | 1,223.3 | 1,223.3 | 1,196.7 | 1,200 | -5 | -0.4% | 339,600 |
| 2025/04/15 | 1,208.3 | 1,225 | 1,205 | 1,205 | -3.3 | -0.3% | 369,000 |
| 2025/04/14 | 1,200 | 1,226.7 | 1,200 | 1,208.3 | +26.7 | +2.3% | 418,800 |
| 2025/04/11 | 1,175 | 1,191.7 | 1,148.3 | 1,181.7 | -8.3 | -0.7% | 693,300 |
| 2025/04/10 | 1,196.7 | 1,196.7 | 1,150 | 1,190 | +86.7 | +7.9% | 768,900 |
| 2025/04/09 | 1,111.7 | 1,111.7 | 1,075 | 1,103.3 | -31.7 | -2.8% | 804,300 |
| 2025/04/08 | 1,133.3 | 1,151.7 | 1,113.3 | 1,135 | +121.7 | +12% | 1,347,000 |
| 2025/04/07 | 993 | 1,045 | 972.3 | 1,013.3 | -90 | -8.2% | 1,278,600 |
| 2025/04/04 | 1,136.7 | 1,145 | 1,068.3 | 1,103.3 | -66.7 | -5.7% | 1,023,600 |
| 2025/04/03 | 1,166.7 | 1,185 | 1,158.3 | 1,170 | -58.3 | -4.7% | 773,700 |
| 2025/04/02 | 1,225 | 1,228.3 | 1,200 | 1,228.3 | +10 | +0.8% | 481,200 |
| 2025/04/01 | 1,246.7 | 1,255 | 1,218.3 | 1,218.3 | -18.3 | -1.5% | 423,000 |
| 2025/03/31 | 1,233.3 | 1,238.3 | 1,213.3 | 1,236.7 | -31.7 | -2.5% | 588,900 |
| 2025/03/28 | 1,245 | 1,271.7 | 1,241.7 | 1,268.3 | -20 | -1.6% | 684,000 |
| 2025/03/27 | 1,300 | 1,316.7 | 1,276.7 | 1,288.3 | -13.3 | -1% | 784,500 |
| 2025/03/26 | 1,320 | 1,320 | 1,293.3 | 1,301.7 | -1.7 | -0.1% | 642,000 |
| 2025/03/25 | 1,326.7 | 1,326.7 | 1,301.7 | 1,303.3 | -15 | -1.1% | 477,900 |
| 2025/03/24 | 1,313.3 | 1,326.7 | 1,291.7 | 1,318.3 | +5 | +0.4% | 571,800 |
| 2025/03/21 | 1,293.3 | 1,378.3 | 1,288.3 | 1,313.3 | +31.7 | +2.5% | 1,403,400 |
| 2025/03/19 | 1,276.7 | 1,291.7 | 1,263.3 | 1,281.7 | +11.7 | +0.9% | 736,800 |
| 2025/03/18 | 1,266.7 | 1,278.3 | 1,246.7 | 1,270 | +18.3 | +1.5% | 760,800 |
| 2025/03/17 | 1,233.3 | 1,251.7 | 1,228.3 | 1,251.7 | +35 | +2.9% | 656,700 |
| 2025/03/14 | 1,168.3 | 1,216.7 | 1,168.3 | 1,216.7 | +48.3 | +4.1% | 884,400 |
| 2025/03/13 | 1,175 | 1,188.3 | 1,165 | 1,168.3 | ±0 | ±0% | 597,600 |
| 2025/03/12 | 1,143.3 | 1,171.7 | 1,138.3 | 1,168.3 | +21.7 | +1.9% | 588,300 |
| 2025/03/11 | 1,133.3 | 1,146.7 | 1,105 | 1,146.7 | -15 | -1.3% | 1,098,600 |
| 2025/03/10 | 1,176.7 | 1,183.3 | 1,155 | 1,161.7 | -8.3 | -0.7% | 734,400 |
| 2025/03/07 | 1,170 | 1,180 | 1,158.3 | 1,170 | -23.3 | -2% | 1,127,700 |
| 2025/03/06 | 1,208.3 | 1,215 | 1,193.3 | 1,193.3 | -13.3 | -1.1% | 608,400 |
| 2025/03/05 | 1,186.7 | 1,210 | 1,176.7 | 1,206.7 | +23.3 | +2% | 640,500 |
| 2025/03/04 | 1,181.7 | 1,188.3 | 1,156.7 | 1,183.3 | -20 | -1.7% | 644,400 |
| 2025/03/03 | 1,201.7 | 1,210 | 1,186.7 | 1,203.3 | +18.3 | +1.5% | 604,500 |
| 2025/02/28 | 1,175 | 1,186.7 | 1,166.7 | 1,185 | -6.7 | -0.6% | 822,900 |
| 2025/02/27 | 1,200 | 1,210 | 1,188.3 | 1,191.7 | +15 | +1.3% | 971,700 |
| 2025/02/26 | 1,210 | 1,211.7 | 1,150 | 1,176.7 | -36.7 | -3% | 1,261,200 |
| 2025/02/25 | 1,260 | 1,273.3 | 1,213.3 | 1,213.3 | -51.7 | -4.1% | 998,400 |
| 2025/02/21 | 1,281.7 | 1,290 | 1,265 | 1,265 | -16.7 | -1.3% | 513,300 |
| 2025/02/20 | 1,310 | 1,315 | 1,266.7 | 1,281.7 | -41.7 | -3.1% | 792,600 |
| 2025/02/19 | 1,326.7 | 1,331.7 | 1,310 | 1,323.3 | +15 | +1.1% | 990,600 |
| 2025/02/18 | 1,276.7 | 1,310 | 1,260 | 1,308.3 | +45 | +3.6% | 1,685,400 |
301～
350
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
