ダイサンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 585 | 590 | 585 | 589 | +2 | +0.3% | 5,300 |
| 2025/08/19 | 589 | 589 | 585 | 587 | +1 | +0.2% | 7,200 |
| 2025/08/18 | 584 | 588 | 580 | 586 | +1 | +0.2% | 16,000 |
| 2025/08/15 | 576 | 585 | 576 | 585 | +10 | +1.7% | 13,300 |
| 2025/08/14 | 571 | 575 | 571 | 575 | +4 | +0.7% | 11,900 |
| 2025/08/13 | 572 | 574 | 565 | 571 | -1 | -0.2% | 14,800 |
| 2025/08/12 | 567 | 574 | 567 | 572 | +5 | +0.9% | 11,600 |
| 2025/08/08 | 572 | 572 | 565 | 567 | -5 | -0.9% | 12,600 |
| 2025/08/07 | 569 | 572 | 569 | 572 | +3 | +0.5% | 8,000 |
| 2025/08/06 | 569 | 569 | 568 | 569 | +1 | +0.2% | 1,800 |
| 2025/08/05 | 570 | 570 | 566 | 568 | ±0 | ±0% | 4,400 |
| 2025/08/04 | 568 | 568 | 565 | 568 | -2 | -0.4% | 6,200 |
| 2025/08/01 | 569 | 570 | 567 | 570 | +1 | +0.2% | 2,300 |
| 2025/07/31 | 568 | 570 | 566 | 569 | ±0 | ±0% | 3,700 |
| 2025/07/30 | 569 | 569 | 566 | 569 | ±0 | ±0% | 4,800 |
| 2025/07/29 | 571 | 571 | 567 | 569 | ±0 | ±0% | 3,100 |
| 2025/07/28 | 571 | 571 | 567 | 569 | +2 | +0.4% | 6,100 |
| 2025/07/25 | 565 | 568 | 564 | 567 | +5 | +0.9% | 14,200 |
| 2025/07/24 | 562 | 564 | 560 | 562 | +3 | +0.5% | 3,900 |
| 2025/07/23 | 562 | 562 | 559 | 559 | -2 | -0.4% | 9,000 |
| 2025/07/22 | 562 | 562 | 557 | 561 | +1 | +0.2% | 4,800 |
| 2025/07/18 | 562 | 562 | 558 | 560 | -2 | -0.4% | 2,000 |
| 2025/07/17 | 561 | 562 | 558 | 562 | +1 | +0.2% | 5,700 |
| 2025/07/16 | 561 | 563 | 561 | 561 | +1 | +0.2% | 2,100 |
| 2025/07/15 | 566 | 566 | 560 | 560 | -2 | -0.4% | 5,400 |
| 2025/07/14 | 567 | 567 | 562 | 562 | -5 | -0.9% | 26,000 |
| 2025/07/11 | 566 | 568 | 565 | 567 | +3 | +0.5% | 8,300 |
| 2025/07/10 | 562 | 566 | 562 | 564 | +3 | +0.5% | 23,900 |
| 2025/07/09 | 559 | 563 | 559 | 561 | +1 | +0.2% | 5,900 |
| 2025/07/08 | 556 | 561 | 556 | 560 | +4 | +0.7% | 5,700 |
| 2025/07/07 | 557 | 558 | 555 | 556 | ±0 | ±0% | 6,000 |
| 2025/07/04 | 559 | 562 | 555 | 556 | -3 | -0.5% | 9,500 |
| 2025/07/03 | 559 | 562 | 557 | 559 | ±0 | ±0% | 8,600 |
| 2025/07/02 | 556 | 559 | 556 | 559 | +2 | +0.4% | 2,700 |
| 2025/07/01 | 556 | 558 | 553 | 557 | +2 | +0.4% | 14,700 |
| 2025/06/30 | 557 | 561 | 555 | 555 | -2 | -0.4% | 14,000 |
| 2025/06/27 | 555 | 558 | 555 | 557 | +1 | +0.2% | 7,600 |
| 2025/06/26 | 558 | 558 | 555 | 556 | -1 | -0.2% | 3,100 |
| 2025/06/25 | 557 | 558 | 552 | 557 | +1 | +0.2% | 14,700 |
| 2025/06/24 | 549 | 557 | 549 | 556 | +8 | +1.5% | 14,000 |
| 2025/06/23 | 550 | 551 | 548 | 548 | -2 | -0.4% | 8,400 |
| 2025/06/20 | 552 | 552 | 550 | 550 | -2 | -0.4% | 4,100 |
| 2025/06/19 | 552 | 553 | 550 | 552 | ±0 | ±0% | 3,800 |
| 2025/06/18 | 551 | 553 | 550 | 552 | +1 | +0.2% | 8,200 |
| 2025/06/17 | 552 | 554 | 549 | 551 | -1 | -0.2% | 7,700 |
| 2025/06/16 | 550 | 553 | 549 | 552 | -1 | -0.2% | 2,300 |
| 2025/06/13 | 556 | 556 | 548 | 553 | ±0 | ±0% | 8,800 |
| 2025/06/12 | 559 | 559 | 552 | 553 | -2 | -0.4% | 16,800 |
| 2025/06/11 | 554 | 557 | 553 | 555 | +2 | +0.4% | 15,300 |
| 2025/06/10 | 550 | 557 | 550 | 553 | +3 | +0.5% | 13,700 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「ダイサン」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 |
|---|---|---|---|---|---|---|---|---|
| ダイサン | 58,900円 | +6.1% | +18.5% | 3.74% | 11.45倍 | 0.68倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
| プラザＨＤ | 185,000円 | +1.9% | -27.8% | 2.70% | 21.53倍 | 1.94倍 |
|
写真プリント店はＦＣ化進捗。携帯ショップが利益柱。ＥＣ事業、法人営業等改革推進。下期偏重 |
| ＨＭＴ | 76,200円 | +10.0% | +25.0% | 2.36% | 16.68倍 | 2.29倍 |
|
代謝成分の網羅的解析技術で創薬等先端研究開発を支援。食品など機能性素材開発支援を強化 |
| ＧＥＩ | 39,600円 | +4.4% | - | 0.00% | 495.00倍 | 2.43倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
| ＡｐｐＢａｎｋ | 28,200円 | +40.9% | - | 0.00% | - | 33.57倍 |
|
ゲーム攻略アプリや動画配信で広告提供から、人気ＩＰとのコラボイベント通じた物販へ軸足 |
市場注目の銘柄
チャート関連のコラム
