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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 1,437 | 1,481 | 1,416 | 1,481 | +74 | +5.3% | 96,700 |
| 2023/11/09 | 1,460 | 1,468 | 1,340 | 1,407 | -44 | -3% | 123,300 |
| 2023/11/08 | 1,484 | 1,484 | 1,443 | 1,451 | -25 | -1.7% | 58,800 |
| 2023/11/07 | 1,492 | 1,510 | 1,476 | 1,476 | -7 | -0.5% | 31,300 |
| 2023/11/06 | 1,500 | 1,500 | 1,474 | 1,483 | -6 | -0.4% | 62,000 |
| 2023/11/02 | 1,505 | 1,509 | 1,476 | 1,489 | -16 | -1.1% | 35,900 |
| 2023/11/01 | 1,482 | 1,510 | 1,479 | 1,505 | +28 | +1.9% | 57,900 |
| 2023/10/31 | 1,447 | 1,477 | 1,447 | 1,477 | +24 | +1.7% | 41,900 |
| 2023/10/30 | 1,469 | 1,470 | 1,445 | 1,453 | -19 | -1.3% | 34,900 |
| 2023/10/27 | 1,462 | 1,472 | 1,444 | 1,472 | +30 | +2.1% | 50,800 |
| 2023/10/26 | 1,441 | 1,459 | 1,435 | 1,442 | -4 | -0.3% | 44,600 |
| 2023/10/25 | 1,447 | 1,459 | 1,440 | 1,446 | +19 | +1.3% | 51,000 |
| 2023/10/24 | 1,439 | 1,439 | 1,396 | 1,427 | -4 | -0.3% | 75,700 |
| 2023/10/23 | 1,447 | 1,458 | 1,431 | 1,431 | -17 | -1.2% | 55,700 |
| 2023/10/20 | 1,446 | 1,460 | 1,446 | 1,448 | +1 | +0.1% | 33,400 |
| 2023/10/19 | 1,444 | 1,455 | 1,442 | 1,447 | -11 | -0.8% | 19,700 |
| 2023/10/18 | 1,461 | 1,462 | 1,446 | 1,458 | +13 | +0.9% | 38,000 |
| 2023/10/17 | 1,462 | 1,471 | 1,439 | 1,445 | -16 | -1.1% | 77,900 |
| 2023/10/16 | 1,467 | 1,481 | 1,455 | 1,461 | -15 | -1% | 41,800 |
| 2023/10/13 | 1,488 | 1,494 | 1,468 | 1,476 | -24 | -1.6% | 33,300 |
| 2023/10/12 | 1,495 | 1,506 | 1,486 | 1,500 | ±0 | ±0% | 52,200 |
| 2023/10/11 | 1,508 | 1,512 | 1,498 | 1,500 | -15 | -1% | 28,700 |
| 2023/10/10 | 1,529 | 1,533 | 1,508 | 1,515 | +9 | +0.6% | 56,200 |
| 2023/10/06 | 1,479 | 1,517 | 1,479 | 1,506 | +26 | +1.8% | 46,300 |
| 2023/10/05 | 1,455 | 1,482 | 1,455 | 1,480 | +36 | +2.5% | 49,200 |
| 2023/10/04 | 1,453 | 1,476 | 1,438 | 1,444 | -27 | -1.8% | 86,100 |
| 2023/10/03 | 1,491 | 1,491 | 1,459 | 1,471 | -20 | -1.3% | 72,300 |
| 2023/10/02 | 1,498 | 1,520 | 1,488 | 1,491 | +6 | +0.4% | 48,400 |
| 2023/09/29 | 1,517 | 1,521 | 1,466 | 1,485 | -34 | -2.2% | 71,900 |
| 2023/09/28 | 1,511 | 1,545 | 1,511 | 1,519 | -1,556 | -50.6% | 55,500 |
| 2023/09/27 | 3,035 | 3,075 | 2,994 | 3,075 | +40 | +1.3% | 39,300 |
| 2023/09/26 | 3,080 | 3,080 | 3,025 | 3,035 | ±0 | ±0% | 20,800 |
| 2023/09/25 | 3,045 | 3,055 | 3,010 | 3,035 | +20 | +0.7% | 21,200 |
| 2023/09/22 | 3,010 | 3,025 | 2,991 | 3,015 | -25 | -0.8% | 33,100 |
| 2023/09/21 | 3,065 | 3,075 | 3,030 | 3,040 | ±0 | ±0% | 23,000 |
| 2023/09/20 | 3,090 | 3,090 | 3,030 | 3,040 | -50 | -1.6% | 23,300 |
| 2023/09/19 | 3,070 | 3,090 | 3,055 | 3,090 | +20 | +0.7% | 15,400 |
| 2023/09/15 | 3,045 | 3,080 | 3,040 | 3,070 | +30 | +1% | 27,700 |
| 2023/09/14 | 3,050 | 3,050 | 3,015 | 3,040 | +25 | +0.8% | 13,300 |
| 2023/09/13 | 3,010 | 3,045 | 3,010 | 3,015 | +5 | +0.2% | 19,800 |
| 2023/09/12 | 3,015 | 3,035 | 2,998 | 3,010 | -5 | -0.2% | 15,300 |
| 2023/09/11 | 3,005 | 3,035 | 3,005 | 3,015 | +10 | +0.3% | 9,400 |
| 2023/09/08 | 3,010 | 3,035 | 3,005 | 3,005 | -25 | -0.8% | 24,000 |
| 2023/09/07 | 3,010 | 3,055 | 3,010 | 3,030 | +20 | +0.7% | 22,900 |
| 2023/09/06 | 3,040 | 3,040 | 3,000 | 3,010 | -25 | -0.8% | 29,300 |
| 2023/09/05 | 3,045 | 3,045 | 3,000 | 3,035 | -10 | -0.3% | 27,400 |
| 2023/09/04 | 3,025 | 3,045 | 3,015 | 3,045 | +35 | +1.2% | 40,300 |
| 2023/09/01 | 2,985 | 3,015 | 2,985 | 3,010 | +25 | +0.8% | 31,500 |
| 2023/08/31 | 2,960 | 2,993 | 2,958 | 2,985 | +20 | +0.7% | 23,400 |
| 2023/08/30 | 2,975 | 2,979 | 2,964 | 2,965 | +7 | +0.2% | 12,600 |
351～
400
件表示中 / 3683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 | 381,500円 | +29.2% | +87.1% | 3.93% | 10.23倍 | 1.69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 |
| 住電設 | 494,500円 | +7.8% | +18.5% | 2.43% | 16.41倍 | 1.63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 |
| 東建コーポ | 1,308,000円 | +6.8% | +46.5% | 2.52% | 13.36倍 | 1.41倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
| 奥村組 | 445,000円 | +3.4% | -48.2% | 4.85% | 18.57倍 | 0.90倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| 大気社 | 227,500円 | -8.4% | -9.3% | 3.16% | 12.00倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
