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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 82 | 83 | 81 | 82 | +1 | +1.2% | 37,000 |
| 2010/09/03 | 81 | 83 | 81 | 81 | ±0 | ±0% | 11,000 |
| 2010/09/02 | 79 | 81 | 79 | 81 | +2 | +2.5% | 42,000 |
| 2010/09/01 | 78 | 79 | 78 | 79 | +1 | +1.3% | 33,000 |
| 2010/08/31 | 79 | 79 | 78 | 78 | -1 | -1.3% | 15,000 |
| 2010/08/30 | 79 | 81 | 79 | 79 | ±0 | ±0% | 65,000 |
| 2010/08/27 | 77 | 79 | 77 | 79 | ±0 | ±0% | 20,000 |
| 2010/08/26 | 78 | 79 | 78 | 79 | +1 | +1.3% | 9,000 |
| 2010/08/25 | 77 | 78 | 77 | 78 | ±0 | ±0% | 25,000 |
| 2010/08/24 | 79 | 79 | 77 | 78 | ±0 | ±0% | 23,000 |
| 2010/08/23 | 79 | 79 | 78 | 78 | -2 | -2.5% | 13,000 |
| 2010/08/20 | 82 | 82 | 80 | 80 | -1 | -1.2% | 37,000 |
| 2010/08/19 | 79 | 85 | 79 | 81 | +2 | +2.5% | 102,000 |
| 2010/08/18 | 81 | 81 | 79 | 79 | -2 | -2.5% | 16,000 |
| 2010/08/17 | 80 | 81 | 80 | 81 | +2 | +2.5% | 11,000 |
| 2010/08/16 | 84 | 84 | 79 | 79 | -4 | -4.8% | 45,000 |
| 2010/08/13 | 80 | 85 | 79 | 83 | +3 | +3.8% | 49,000 |
| 2010/08/12 | 80 | 81 | 78 | 80 | -2 | -2.4% | 67,000 |
| 2010/08/11 | 83 | 84 | 82 | 82 | -3 | -3.5% | 46,000 |
| 2010/08/10 | 85 | 86 | 85 | 85 | -1 | -1.2% | 33,000 |
| 2010/08/09 | 85 | 87 | 83 | 86 | ±0 | ±0% | 70,000 |
| 2010/08/06 | 84 | 86 | 84 | 86 | +1 | +1.2% | 30,000 |
| 2010/08/05 | 85 | 86 | 84 | 85 | ±0 | ±0% | 28,000 |
| 2010/08/04 | 88 | 88 | 85 | 85 | -3 | -3.4% | 41,000 |
| 2010/08/03 | 87 | 88 | 87 | 88 | +1 | +1.1% | 29,000 |
| 2010/08/02 | 88 | 89 | 87 | 87 | -1 | -1.1% | 17,000 |
| 2010/07/30 | 89 | 90 | 87 | 88 | ±0 | ±0% | 82,000 |
| 2010/07/29 | 92 | 92 | 87 | 88 | -3 | -3.3% | 172,000 |
| 2010/07/28 | 88 | 91 | 86 | 91 | +3 | +3.4% | 104,000 |
| 2010/07/27 | 89 | 89 | 87 | 88 | -1 | -1.1% | 78,000 |
| 2010/07/26 | 90 | 91 | 89 | 89 | -1 | -1.1% | 38,000 |
| 2010/07/23 | 86 | 90 | 86 | 90 | +4 | +4.7% | 56,000 |
| 2010/07/22 | 90 | 90 | 86 | 86 | -4 | -4.4% | 86,000 |
| 2010/07/21 | 92 | 92 | 90 | 90 | -2 | -2.2% | 37,000 |
| 2010/07/20 | 92 | 92 | 90 | 92 | ±0 | ±0% | 64,000 |
| 2010/07/16 | 90 | 92 | 90 | 92 | +1 | +1.1% | 96,000 |
| 2010/07/15 | 94 | 94 | 91 | 91 | -3 | -3.2% | 77,000 |
| 2010/07/14 | 94 | 95 | 94 | 94 | ±0 | ±0% | 23,000 |
| 2010/07/13 | 95 | 95 | 94 | 94 | ±0 | ±0% | 40,000 |
| 2010/07/12 | 93 | 94 | 93 | 94 | ±0 | ±0% | 17,000 |
| 2010/07/09 | 96 | 96 | 94 | 94 | -3 | -3.1% | 43,000 |
| 2010/07/08 | 97 | 98 | 96 | 97 | +2 | +2.1% | 58,000 |
| 2010/07/07 | 97 | 97 | 94 | 95 | -2 | -2.1% | 33,000 |
| 2010/07/06 | 99 | 102 | 95 | 97 | +3 | +3.2% | 234,000 |
| 2010/07/05 | 94 | 95 | 93 | 94 | ±0 | ±0% | 57,000 |
| 2010/07/02 | 92 | 96 | 92 | 94 | +3 | +3.3% | 94,000 |
| 2010/07/01 | 94 | 94 | 91 | 91 | -4 | -4.2% | 85,000 |
| 2010/06/30 | 93 | 95 | 92 | 95 | -1 | -1% | 138,000 |
| 2010/06/29 | 98 | 98 | 95 | 96 | -2 | -2% | 75,000 |
| 2010/06/28 | 99 | 100 | 96 | 98 | -1 | -1% | 115,000 |
3351～
3400
件表示中 / 3458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 | 81,200円 | +13.4% | - | 0.00% | 429.63倍 | 3.11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 |
| オハラ | 129,100円 | +1.3% | +11.4% | 1.78% | 17.47倍 | 0.67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 |
| 日ヒューム | 99,400円 | +9.7% | +8.7% | 3.42% | 11.85倍 | 0.58倍 |
|
下水道向けヒューム管首位（シェア約２割）。コンクリートパイルも大手。太平洋セメント系 |
| テクノクオーツ | 590,000円 | - | - | - | - | 1.19倍 |
|
半導体製造向け石英部品大手。山形、福島、中国に製造拠点。親会社ＧＬサイエンスと経営統合へ |
| 日山村硝 | 197,700円 | +4.3% | -58.7% | 2.78% | 11.88倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
