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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 2,323 | 2,368 | 2,317 | 2,350 | -38 | -1.6% | 41,100 |
2023/03/15 | 2,359 | 2,405 | 2,358 | 2,388 | +59 | +2.5% | 25,500 |
2023/03/14 | 2,360 | 2,360 | 2,295 | 2,329 | -69 | -2.9% | 52,800 |
2023/03/13 | 2,429 | 2,429 | 2,380 | 2,398 | -68 | -2.8% | 44,400 |
2023/03/10 | 2,476 | 2,488 | 2,457 | 2,466 | -33 | -1.3% | 34,800 |
2023/03/09 | 2,475 | 2,507 | 2,475 | 2,499 | +39 | +1.6% | 31,200 |
2023/03/08 | 2,449 | 2,469 | 2,438 | 2,460 | +5 | +0.2% | 27,400 |
2023/03/07 | 2,430 | 2,457 | 2,408 | 2,455 | +24 | +1% | 22,700 |
2023/03/06 | 2,450 | 2,450 | 2,425 | 2,431 | -9 | -0.4% | 27,200 |
2023/03/03 | 2,432 | 2,450 | 2,417 | 2,440 | +30 | +1.2% | 46,400 |
2023/03/02 | 2,399 | 2,425 | 2,396 | 2,410 | +18 | +0.8% | 32,200 |
2023/03/01 | 2,372 | 2,393 | 2,369 | 2,392 | +10 | +0.4% | 31,000 |
2023/02/28 | 2,394 | 2,394 | 2,351 | 2,382 | -5 | -0.2% | 67,300 |
2023/02/27 | 2,326 | 2,393 | 2,326 | 2,387 | +61 | +2.6% | 53,300 |
2023/02/24 | 2,291 | 2,331 | 2,291 | 2,326 | +51 | +2.2% | 27,500 |
2023/02/22 | 2,250 | 2,276 | 2,243 | 2,275 | +15 | +0.7% | 26,100 |
2023/02/21 | 2,256 | 2,270 | 2,236 | 2,260 | +8 | +0.4% | 47,300 |
2023/02/20 | 2,234 | 2,261 | 2,233 | 2,252 | +32 | +1.4% | 33,800 |
2023/02/17 | 2,210 | 2,225 | 2,207 | 2,220 | -15 | -0.7% | 31,800 |
2023/02/16 | 2,201 | 2,235 | 2,201 | 2,235 | +34 | +1.5% | 22,700 |
2023/02/15 | 2,225 | 2,239 | 2,197 | 2,201 | -31 | -1.4% | 32,100 |
2023/02/14 | 2,230 | 2,241 | 2,221 | 2,232 | +4 | +0.2% | 27,600 |
2023/02/13 | 2,223 | 2,242 | 2,215 | 2,228 | +4 | +0.2% | 27,700 |
2023/02/10 | 2,207 | 2,235 | 2,200 | 2,224 | +11 | +0.5% | 36,400 |
2023/02/09 | 2,202 | 2,232 | 2,196 | 2,213 | +11 | +0.5% | 44,200 |
2023/02/08 | 2,168 | 2,274 | 2,168 | 2,202 | +26 | +1.2% | 26,500 |
2023/02/07 | 2,170 | 2,191 | 2,170 | 2,176 | +2 | +0.1% | 11,700 |
2023/02/06 | 2,164 | 2,184 | 2,163 | 2,174 | +6 | +0.3% | 13,400 |
2023/02/03 | 2,176 | 2,176 | 2,161 | 2,168 | -8 | -0.4% | 17,600 |
2023/02/02 | 2,188 | 2,191 | 2,171 | 2,176 | -7 | -0.3% | 14,500 |
2023/02/01 | 2,199 | 2,210 | 2,180 | 2,183 | -16 | -0.7% | 15,400 |
2023/01/31 | 2,195 | 2,220 | 2,195 | 2,199 | -2 | -0.1% | 18,300 |
2023/01/30 | 2,206 | 2,218 | 2,193 | 2,201 | +1 | ±0% | 26,900 |
2023/01/27 | 2,183 | 2,202 | 2,175 | 2,200 | +12 | +0.5% | 12,500 |
2023/01/26 | 2,190 | 2,195 | 2,180 | 2,188 | -15 | -0.7% | 16,200 |
2023/01/25 | 2,215 | 2,215 | 2,191 | 2,203 | -6 | -0.3% | 16,300 |
2023/01/24 | 2,181 | 2,216 | 2,181 | 2,209 | +28 | +1.3% | 19,700 |
2023/01/23 | 2,173 | 2,190 | 2,164 | 2,181 | +20 | +0.9% | 16,100 |
2023/01/20 | 2,147 | 2,166 | 2,147 | 2,161 | +30 | +1.4% | 5,300 |
2023/01/19 | 2,143 | 2,160 | 2,115 | 2,131 | -25 | -1.2% | 17,900 |
2023/01/18 | 2,128 | 2,157 | 2,117 | 2,156 | +18 | +0.8% | 14,400 |
2023/01/17 | 2,127 | 2,145 | 2,120 | 2,138 | +9 | +0.4% | 10,300 |
2023/01/16 | 2,133 | 2,144 | 2,122 | 2,129 | -4 | -0.2% | 8,300 |
2023/01/13 | 2,116 | 2,138 | 2,116 | 2,133 | +12 | +0.6% | 10,200 |
2023/01/12 | 2,142 | 2,142 | 2,117 | 2,121 | -16 | -0.7% | 8,000 |
2023/01/11 | 2,138 | 2,145 | 2,129 | 2,137 | +17 | +0.8% | 10,800 |
2023/01/10 | 2,117 | 2,134 | 2,112 | 2,120 | +3 | +0.1% | 15,600 |
2023/01/06 | 2,111 | 2,139 | 2,104 | 2,117 | -7 | -0.3% | 14,100 |
2023/01/05 | 2,156 | 2,158 | 2,122 | 2,124 | -28 | -1.3% | 16,300 |
2023/01/04 | 2,192 | 2,205 | 2,151 | 2,152 | -40 | -1.8% | 17,400 |
401~
450
件表示中 / 3571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 | 301,000円 | +26.6% | +28.4% | 3.46% | 11.73倍 | 1.38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 |
熊谷組 | 351,500円 | +4.3% | +18.1% | 3.70% | 14.97倍 | 0.84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 |
東建コーポ | 1,054,000円 | +5.8% | +8.1% | 2.56% | 14.60倍 | 1.17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 |
三機工 | 239,900円 | +1.4% | +2.0% | 3.54% | 14.46倍 | 1.22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 |
東洋建 | 129,900円 | +1.7% | +10.4% | 6.16% | 16.06倍 | 1.56倍 |
|
海上土木の大手。フィリピン、ケニアに強み。任天堂創業家資産運用会社(YFO)が大株主 |
市場注目の銘柄
チャート関連のコラム