ダントーホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/11/24 | 70 | 73 | 68 | 71 | +1 | +1.4% | 139,000 |
| 2011/11/22 | 67 | 70 | 67 | 70 | +1 | +1.4% | 76,000 |
| 2011/11/21 | 70 | 70 | 69 | 69 | -1 | -1.4% | 53,000 |
| 2011/11/18 | 70 | 70 | 69 | 70 | -1 | -1.4% | 92,000 |
| 2011/11/17 | 71 | 72 | 70 | 71 | ±0 | ±0% | 49,000 |
| 2011/11/16 | 74 | 74 | 71 | 71 | -2 | -2.7% | 76,000 |
| 2011/11/15 | 74 | 74 | 72 | 73 | ±0 | ±0% | 9,000 |
| 2011/11/14 | 74 | 75 | 73 | 73 | +1 | +1.4% | 24,000 |
| 2011/11/11 | 74 | 74 | 72 | 72 | -2 | -2.7% | 25,000 |
| 2011/11/10 | 74 | 74 | 72 | 74 | ±0 | ±0% | 25,000 |
| 2011/11/09 | 75 | 75 | 73 | 74 | ±0 | ±0% | 43,000 |
| 2011/11/08 | 76 | 76 | 74 | 74 | -2 | -2.6% | 49,000 |
| 2011/11/07 | 76 | 78 | 75 | 76 | +1 | +1.3% | 63,000 |
| 2011/11/04 | 75 | 76 | 74 | 75 | ±0 | ±0% | 84,000 |
| 2011/11/02 | 73 | 89 | 73 | 75 | +2 | +2.7% | 741,000 |
| 2011/11/01 | 75 | 75 | 73 | 73 | -2 | -2.7% | 22,000 |
| 2011/10/31 | 76 | 77 | 75 | 75 | -1 | -1.3% | 26,000 |
| 2011/10/28 | 76 | 76 | 74 | 76 | +1 | +1.3% | 93,000 |
| 2011/10/27 | 73 | 75 | 73 | 75 | +2 | +2.7% | 22,000 |
| 2011/10/26 | 72 | 74 | 72 | 73 | ±0 | ±0% | 45,000 |
| 2011/10/25 | 73 | 74 | 73 | 73 | ±0 | ±0% | 35,000 |
| 2011/10/24 | 74 | 74 | 73 | 73 | ±0 | ±0% | 23,000 |
| 2011/10/21 | 72 | 73 | 72 | 73 | ±0 | ±0% | 62,000 |
| 2011/10/20 | 73 | 74 | 73 | 73 | ±0 | ±0% | 78,000 |
| 2011/10/19 | 73 | 75 | 73 | 73 | -1 | -1.4% | 129,000 |
| 2011/10/18 | 76 | 76 | 74 | 74 | -2 | -2.6% | 63,000 |
| 2011/10/17 | 77 | 77 | 76 | 76 | ±0 | ±0% | 38,000 |
| 2011/10/14 | 78 | 78 | 76 | 76 | -2 | -2.6% | 45,000 |
| 2011/10/13 | 79 | 80 | 78 | 78 | ±0 | ±0% | 57,000 |
| 2011/10/12 | 76 | 78 | 76 | 78 | +1 | +1.3% | 50,000 |
| 2011/10/11 | 78 | 78 | 77 | 77 | +1 | +1.3% | 25,000 |
| 2011/10/07 | 75 | 78 | 75 | 76 | ±0 | ±0% | 47,000 |
| 2011/10/06 | 79 | 79 | 75 | 76 | +1 | +1.3% | 38,000 |
| 2011/10/05 | 79 | 79 | 75 | 75 | -1 | -1.3% | 12,000 |
| 2011/10/04 | 77 | 77 | 74 | 76 | -1 | -1.3% | 30,000 |
| 2011/10/03 | 78 | 78 | 77 | 77 | -1 | -1.3% | 5,000 |
| 2011/09/30 | 81 | 81 | 78 | 78 | -1 | -1.3% | 21,000 |
| 2011/09/29 | 79 | 81 | 78 | 79 | ±0 | ±0% | 38,000 |
| 2011/09/28 | 80 | 80 | 77 | 79 | +1 | +1.3% | 36,000 |
| 2011/09/27 | 77 | 78 | 76 | 78 | +4 | +5.4% | 37,000 |
| 2011/09/26 | 80 | 80 | 74 | 74 | -7 | -8.6% | 120,000 |
| 2011/09/22 | 84 | 85 | 81 | 81 | -4 | -4.7% | 78,000 |
| 2011/09/21 | 87 | 87 | 85 | 85 | -2 | -2.3% | 44,000 |
| 2011/09/20 | 87 | 87 | 86 | 87 | ±0 | ±0% | 31,000 |
| 2011/09/16 | 86 | 87 | 84 | 87 | +2 | +2.4% | 51,000 |
| 2011/09/15 | 88 | 88 | 85 | 85 | -1 | -1.2% | 36,000 |
| 2011/09/14 | 89 | 89 | 86 | 86 | -2 | -2.3% | 83,000 |
| 2011/09/13 | 87 | 89 | 87 | 88 | ±0 | ±0% | 30,000 |
| 2011/09/12 | 88 | 88 | 87 | 88 | -1 | -1.1% | 22,000 |
| 2011/09/09 | 87 | 89 | 87 | 89 | +1 | +1.1% | 113,000 |
3301～
3350
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「ダントーＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ダントーＨＤ | 75,000円 | +48.6% | - | 0.00% | 23.57倍 | 3.22倍 |
|
内外装タイル老舗。１６年に販売、製造、投資３事業統合、本業再建中。不動産マネジメント事業も |
| 日山村硝 | 241,400円 | +0.9% | +21.3% | 6.21% | 8.23倍 | 0.45倍 |
|
ガラス瓶製造最大手。自動車部品・電子部品用ガラスのほか、飲料用キャップも。利益上期偏重 |
| オハラ | 102,600円 | +2.5% | +4.4% | 2.44% | 12.50倍 | 0.49倍 |
|
光学ガラス老舗メーカー。生産量は国内トップ。一貫生産に強み。セイコー、キヤノンが大株主 |
| ＴＹＫ | 54,100円 | -7.0% | -18.5% | 3.31% | 9.10倍 | 0.59倍 |
|
鉄鋼向け耐火物の大手。海外展開で先行し、米国、欧州、台湾、中国に生産拠点。炭素製品を育成 |
| ヤマックス | 146,000円 | +4.4% | +10.9% | 4.52% | 6.55倍 | 1.64倍 |
|
九州の大手コンクリ２次製品メーカー。土木向けは九州・東北、建築向けは首都圏・九州に展開 |
市場注目の銘柄
チャート関連のコラム
