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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 2,347 | 2,382 | 2,347 | 2,375 | +27 | +1.1% | 11,300 |
2023/04/06 | 2,350 | 2,375 | 2,345 | 2,348 | -20 | -0.8% | 18,900 |
2023/04/05 | 2,431 | 2,431 | 2,368 | 2,368 | -82 | -3.3% | 23,500 |
2023/04/04 | 2,417 | 2,451 | 2,406 | 2,450 | +33 | +1.4% | 38,100 |
2023/04/03 | 2,397 | 2,419 | 2,380 | 2,417 | +48 | +2% | 26,800 |
2023/03/31 | 2,355 | 2,383 | 2,351 | 2,369 | +19 | +0.8% | 17,800 |
2023/03/30 | 2,349 | 2,357 | 2,320 | 2,350 | -34 | -1.4% | 25,000 |
2023/03/29 | 2,350 | 2,384 | 2,349 | 2,384 | +31 | +1.3% | 40,600 |
2023/03/28 | 2,400 | 2,400 | 2,342 | 2,353 | -31 | -1.3% | 27,200 |
2023/03/27 | 2,405 | 2,405 | 2,384 | 2,384 | +14 | +0.6% | 14,200 |
2023/03/24 | 2,391 | 2,391 | 2,370 | 2,370 | -21 | -0.9% | 16,600 |
2023/03/23 | 2,384 | 2,396 | 2,351 | 2,391 | +6 | +0.3% | 22,300 |
2023/03/22 | 2,375 | 2,396 | 2,369 | 2,385 | +52 | +2.2% | 24,500 |
2023/03/20 | 2,347 | 2,364 | 2,328 | 2,333 | -14 | -0.6% | 31,100 |
2023/03/17 | 2,375 | 2,381 | 2,347 | 2,347 | -3 | -0.1% | 53,500 |
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 |
401~
450
件表示中 / 3586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 | 367,000円 | +26.6% | +49.4% | 3.35% | 12.11倍 | 1.63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 |
五洋建 | 63,100円 | +6.0% | +10.2% | 3.80% | 8.89倍 | 1.03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 |
住電設 | 501,000円 | +7.8% | +18.5% | 2.40% | 16.63倍 | 1.65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 |
大気社 | 487,000円 | -12.1% | -24.4% | 2.96% | 15.48倍 | 1.09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 |
三機工 | 295,500円 | +10.4% | +33.3% | 3.72% | 13.44倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム