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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 104 | 104 | 102 | 103 | ±0 | ±0% | 90,000 |
| 2010/06/16 | 104 | 113 | 103 | 103 | +2 | +2% | 991,000 |
| 2010/06/15 | 103 | 103 | 100 | 101 | -1 | -1% | 92,000 |
| 2010/06/14 | 104 | 104 | 102 | 102 | -1 | -1% | 190,000 |
| 2010/06/11 | 105 | 107 | 101 | 103 | -1 | -1% | 559,000 |
| 2010/06/10 | 105 | 107 | 100 | 104 | -3 | -2.8% | 382,000 |
| 2010/06/09 | 106 | 113 | 101 | 107 | +9 | +9.2% | 1,391,000 |
| 2010/06/08 | 97 | 118 | 96 | 98 | +6 | +6.5% | 4,491,000 |
| 2010/06/07 | 94 | 97 | 92 | 92 | -4 | -4.2% | 206,000 |
| 2010/06/04 | 99 | 102 | 96 | 96 | -4 | -4% | 228,000 |
| 2010/06/03 | 96 | 122 | 96 | 100 | +5 | +5.3% | 2,541,000 |
| 2010/06/02 | 92 | 97 | 92 | 95 | ±0 | ±0% | 27,000 |
| 2010/06/01 | 95 | 95 | 94 | 95 | +2 | +2.2% | 19,000 |
| 2010/05/31 | 91 | 95 | 91 | 93 | ±0 | ±0% | 46,000 |
| 2010/05/28 | 94 | 96 | 93 | 93 | ±0 | ±0% | 51,000 |
| 2010/05/27 | 91 | 93 | 91 | 93 | ±0 | ±0% | 34,000 |
| 2010/05/26 | 93 | 93 | 91 | 93 | +1 | +1.1% | 27,000 |
| 2010/05/25 | 94 | 95 | 91 | 92 | -4 | -4.2% | 33,000 |
| 2010/05/24 | 92 | 98 | 90 | 96 | +4 | +4.3% | 170,000 |
| 2010/05/21 | 97 | 97 | 90 | 92 | -7 | -7.1% | 127,000 |
| 2010/05/20 | 98 | 99 | 97 | 99 | +2 | +2.1% | 30,000 |
| 2010/05/19 | 100 | 100 | 96 | 97 | -5 | -4.9% | 60,000 |
| 2010/05/18 | 107 | 107 | 97 | 102 | -5 | -4.7% | 199,000 |
| 2010/05/17 | 107 | 112 | 106 | 107 | -3 | -2.7% | 93,000 |
| 2010/05/14 | 110 | 113 | 109 | 110 | ±0 | ±0% | 54,000 |
| 2010/05/13 | 112 | 112 | 110 | 110 | +1 | +0.9% | 35,000 |
| 2010/05/12 | 112 | 113 | 109 | 109 | -3 | -2.7% | 108,000 |
| 2010/05/11 | 118 | 118 | 110 | 112 | -1 | -0.9% | 53,000 |
| 2010/05/10 | 113 | 114 | 110 | 113 | -1 | -0.9% | 68,000 |
| 2010/05/07 | 109 | 114 | 107 | 114 | ±0 | ±0% | 129,000 |
| 2010/05/06 | 112 | 116 | 112 | 114 | -6 | -5% | 210,000 |
| 2010/04/30 | 123 | 123 | 119 | 120 | ±0 | ±0% | 111,000 |
| 2010/04/28 | 119 | 122 | 119 | 120 | -3 | -2.4% | 92,000 |
| 2010/04/27 | 127 | 129 | 122 | 123 | -5 | -3.9% | 200,000 |
| 2010/04/26 | 129 | 130 | 124 | 128 | +2 | +1.6% | 295,000 |
| 2010/04/23 | 115 | 126 | 112 | 126 | +11 | +9.6% | 298,000 |
| 2010/04/22 | 116 | 119 | 111 | 115 | -1 | -0.9% | 133,000 |
| 2010/04/21 | 108 | 123 | 108 | 116 | +9 | +8.4% | 428,000 |
| 2010/04/20 | 111 | 111 | 107 | 107 | -2 | -1.8% | 74,000 |
| 2010/04/19 | 107 | 111 | 107 | 109 | -5 | -4.4% | 58,000 |
| 2010/04/16 | 115 | 117 | 111 | 114 | ±0 | ±0% | 144,000 |
| 2010/04/15 | 117 | 118 | 114 | 114 | -3 | -2.6% | 127,000 |
| 2010/04/14 | 110 | 118 | 107 | 117 | +9 | +8.3% | 306,000 |
| 2010/04/13 | 112 | 112 | 106 | 108 | -1 | -0.9% | 172,000 |
| 2010/04/12 | 106 | 110 | 101 | 109 | +6 | +5.8% | 297,000 |
| 2010/04/09 | 97 | 104 | 97 | 103 | +6 | +6.2% | 139,000 |
| 2010/04/08 | 98 | 99 | 97 | 97 | -2 | -2% | 60,000 |
| 2010/04/07 | 96 | 100 | 96 | 99 | +2 | +2.1% | 87,000 |
| 2010/04/06 | 98 | 98 | 95 | 97 | -1 | -1% | 91,000 |
| 2010/04/05 | 97 | 98 | 97 | 98 | +3 | +3.2% | 32,000 |
3401～
3450
件表示中 / 3452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 | 74,600円 | +13.4% | - | 0.00% | 394.71倍 | 2.86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 |
| ヨータイ | 151,000円 | +2.7% | -10.7% | 3.51% | 8.78倍 | 0.91倍 |
|
鉄鋼業向けの耐火物メーカー。独立系で電炉向けが多い。セメント、ガラス、電子部品にも納品 |
| 日ヒューム | 91,200円 | +9.7% | +8.7% | 3.73% | 10.87倍 | 0.53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 |
| 日本コン | 41,500円 | +3.8% | +999.9% | 3.13% | 18.78倍 | 0.60倍 |
|
ポール（柱）は電力、ＮＴＴ向けに圧倒的。パイルも大手３社の一角、高支持力杭工法の開発推進 |
| テクノクオーツ | 556,000円 | -17.8% | -18.0% | 2.34% | 8.21倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
