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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,260 | 1,273.3 | 1,255 | 1,263.3 | -1.7 | -0.1% | 1,486,800 |
| 2025/02/14 | 1,278.3 | 1,285 | 1,246.7 | 1,265 | -23.3 | -1.8% | 986,700 |
| 2025/02/13 | 1,303.3 | 1,315 | 1,285 | 1,288.3 | -23.3 | -1.8% | 1,180,200 |
| 2025/02/12 | 1,308.3 | 1,336.7 | 1,308.3 | 1,311.7 | -1.7 | -0.1% | 1,208,700 |
| 2025/02/10 | 1,301.7 | 1,340 | 1,270 | 1,313.3 | +25 | +1.9% | 1,716,000 |
| 2025/02/07 | 1,310 | 1,433.3 | 1,260 | 1,288.3 | -3.3 | -0.3% | 3,852,900 |
| 2025/02/06 | 1,278.3 | 1,295 | 1,265 | 1,291.7 | +26.7 | +2.1% | 855,600 |
| 2025/02/05 | 1,251.7 | 1,273.3 | 1,228.3 | 1,265 | +28.3 | +2.3% | 990,000 |
| 2025/02/04 | 1,280 | 1,308.3 | 1,228.3 | 1,236.7 | -43.3 | -3.4% | 998,100 |
| 2025/02/03 | 1,235 | 1,293.3 | 1,228.3 | 1,280 | +45 | +3.6% | 1,714,500 |
| 2025/01/31 | 1,210 | 1,241.7 | 1,200 | 1,235 | +40 | +3.3% | 724,200 |
| 2025/01/30 | 1,191.7 | 1,196.7 | 1,180 | 1,195 | +3.3 | +0.3% | 324,600 |
| 2025/01/29 | 1,183.3 | 1,203.3 | 1,178.3 | 1,191.7 | +23.3 | +2% | 786,300 |
| 2025/01/28 | 1,171.7 | 1,178.3 | 1,151.7 | 1,168.3 | -26.7 | -2.2% | 875,400 |
| 2025/01/27 | 1,231.7 | 1,240 | 1,193.3 | 1,195 | -13.3 | -1.1% | 744,600 |
| 2025/01/24 | 1,216.7 | 1,225 | 1,201.7 | 1,208.3 | +8.3 | +0.7% | 657,600 |
| 2025/01/23 | 1,210 | 1,226.7 | 1,200 | 1,200 | -3.3 | -0.3% | 1,333,200 |
| 2025/01/22 | 1,176.7 | 1,211.7 | 1,168.3 | 1,203.3 | +38.3 | +3.3% | 1,459,800 |
| 2025/01/21 | 1,178.3 | 1,188.3 | 1,158.3 | 1,165 | -5 | -0.4% | 658,500 |
| 2025/01/20 | 1,186.7 | 1,198.3 | 1,168.3 | 1,170 | -16.7 | -1.4% | 818,700 |
| 2025/01/17 | 1,183.3 | 1,195 | 1,156.7 | 1,186.7 | -8.3 | -0.7% | 686,700 |
| 2025/01/16 | 1,190 | 1,210 | 1,166.7 | 1,195 | +8.3 | +0.7% | 872,700 |
| 2025/01/15 | 1,170 | 1,186.7 | 1,153.3 | 1,186.7 | +6.7 | +0.6% | 806,700 |
| 2025/01/14 | 1,216.7 | 1,230 | 1,168.3 | 1,180 | -43.3 | -3.5% | 1,420,500 |
| 2025/01/10 | 1,225 | 1,238.3 | 1,218.3 | 1,223.3 | -10 | -0.8% | 484,800 |
| 2025/01/09 | 1,266.7 | 1,275 | 1,231.7 | 1,233.3 | -45 | -3.5% | 661,200 |
| 2025/01/08 | 1,246.7 | 1,280 | 1,236.7 | 1,278.3 | +11.7 | +0.9% | 629,100 |
| 2025/01/07 | 1,288.3 | 1,296.7 | 1,266.7 | 1,266.7 | -8.3 | -0.7% | 569,100 |
| 2025/01/06 | 1,316.7 | 1,325 | 1,270 | 1,275 | -11.7 | -0.9% | 786,000 |
| 2024/12/30 | 1,305 | 1,305 | 1,268.3 | 1,286.7 | -23.3 | -1.8% | 752,400 |
| 2024/12/27 | 1,315 | 1,316.7 | 1,291.7 | 1,310 | +5 | +0.4% | 436,200 |
| 2024/12/26 | 1,293.3 | 1,306.7 | 1,283.3 | 1,305 | +20 | +1.6% | 354,600 |
| 2024/12/25 | 1,293.3 | 1,295 | 1,265 | 1,285 | -3.3 | -0.3% | 464,100 |
| 2024/12/24 | 1,316.7 | 1,316.7 | 1,275 | 1,288.3 | -20 | -1.5% | 562,500 |
| 2024/12/23 | 1,320 | 1,343.3 | 1,298.3 | 1,308.3 | -5 | -0.4% | 663,600 |
| 2024/12/20 | 1,296.7 | 1,323.3 | 1,280 | 1,313.3 | +33.3 | +2.6% | 777,000 |
| 2024/12/19 | 1,255 | 1,288.3 | 1,253.3 | 1,280 | -20 | -1.5% | 366,000 |
| 2024/12/18 | 1,256.7 | 1,308.3 | 1,256.7 | 1,300 | +46.7 | +3.7% | 613,800 |
| 2024/12/17 | 1,275 | 1,285 | 1,243.3 | 1,253.3 | -20 | -1.6% | 780,000 |
| 2024/12/16 | 1,278.3 | 1,291.7 | 1,265 | 1,273.3 | -5 | -0.4% | 333,000 |
| 2024/12/13 | 1,265 | 1,280 | 1,255 | 1,278.3 | -3.3 | -0.3% | 521,100 |
| 2024/12/12 | 1,300 | 1,308.3 | 1,281.7 | 1,281.7 | -3.3 | -0.3% | 788,700 |
| 2024/12/11 | 1,228.3 | 1,285 | 1,215 | 1,285 | +76.7 | +6.3% | 1,209,900 |
| 2024/12/10 | 1,223.3 | 1,228.3 | 1,198.3 | 1,208.3 | -25 | -2% | 458,700 |
| 2024/12/09 | 1,230 | 1,246.7 | 1,221.7 | 1,233.3 | +11.7 | +1% | 445,200 |
| 2024/12/06 | 1,253.3 | 1,256.7 | 1,218.3 | 1,221.7 | -16.7 | -1.3% | 339,900 |
| 2024/12/05 | 1,245 | 1,250 | 1,230 | 1,238.3 | +11.7 | +1% | 342,900 |
| 2024/12/04 | 1,260 | 1,265 | 1,223.3 | 1,226.7 | -26.7 | -2.1% | 416,400 |
| 2024/12/03 | 1,208.3 | 1,261.7 | 1,208.3 | 1,253.3 | +53.3 | +4.4% | 739,500 |
| 2024/12/02 | 1,201.7 | 1,208.3 | 1,183.3 | 1,200 | -10 | -0.8% | 361,200 |
351～
400
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
