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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 75 | 76 | 74 | 75 | ±0 | ±0% | 21,000 |
| 2010/10/18 | 73 | 75 | 73 | 75 | +1 | +1.4% | 18,000 |
| 2010/10/15 | 75 | 75 | 74 | 74 | -1 | -1.3% | 33,000 |
| 2010/10/14 | 75 | 76 | 75 | 75 | -1 | -1.3% | 41,000 |
| 2010/10/13 | 76 | 77 | 76 | 76 | ±0 | ±0% | 19,000 |
| 2010/10/12 | 79 | 79 | 76 | 76 | -3 | -3.8% | 48,000 |
| 2010/10/08 | 80 | 80 | 79 | 79 | -2 | -2.5% | 33,000 |
| 2010/10/07 | 81 | 81 | 80 | 81 | +1 | +1.3% | 13,000 |
| 2010/10/06 | 80 | 80 | 79 | 80 | +1 | +1.3% | 15,000 |
| 2010/10/05 | 79 | 80 | 79 | 79 | ±0 | ±0% | 11,000 |
| 2010/10/04 | 79 | 81 | 79 | 79 | -1 | -1.3% | 54,000 |
| 2010/10/01 | 82 | 82 | 80 | 80 | -2 | -2.4% | 39,000 |
| 2010/09/30 | 83 | 84 | 82 | 82 | -1 | -1.2% | 16,000 |
| 2010/09/29 | 80 | 83 | 80 | 83 | +1 | +1.2% | 31,000 |
| 2010/09/28 | 81 | 82 | 80 | 82 | -1 | -1.2% | 32,000 |
| 2010/09/27 | 81 | 83 | 80 | 83 | +2 | +2.5% | 17,000 |
| 2010/09/24 | 82 | 82 | 81 | 81 | -1 | -1.2% | 18,000 |
| 2010/09/22 | 83 | 83 | 82 | 82 | +1 | +1.2% | 9,000 |
| 2010/09/21 | 82 | 82 | 81 | 81 | ±0 | ±0% | 32,000 |
| 2010/09/17 | 81 | 83 | 81 | 81 | +1 | +1.3% | 30,000 |
| 2010/09/16 | 84 | 84 | 80 | 80 | -3 | -3.6% | 62,000 |
| 2010/09/15 | 86 | 86 | 82 | 83 | -1 | -1.2% | 58,000 |
| 2010/09/14 | 87 | 87 | 84 | 84 | -1 | -1.2% | 9,000 |
| 2010/09/13 | 87 | 87 | 84 | 85 | -1 | -1.2% | 60,000 |
| 2010/09/10 | 89 | 89 | 85 | 86 | -2 | -2.3% | 117,000 |
| 2010/09/09 | 83 | 91 | 83 | 88 | +6 | +7.3% | 241,000 |
| 2010/09/08 | 81 | 83 | 81 | 82 | +1 | +1.2% | 34,000 |
| 2010/09/07 | 81 | 82 | 81 | 81 | -1 | -1.2% | 24,000 |
| 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 |
3451～
3500
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 | 31,900円 | -2.8% | - | 0.00% | - | 1.37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 |
| 倉 元 | 23,800円 | +64.8% | - | 0.00% | 2380.00倍 | 25.24倍 |
|
液晶用中小型ガラス基板加工が主。切断から成膜まで一貫加工。資産や事業の売却で再建図る |
| 美濃窯業 | 83,600円 | +9.5% | +8.9% | 3.83% | 7.79倍 | 0.62倍 |
|
セメント向け耐火れんが中堅。独立色。れんが貼り替えなどプラントにも注力。ニューセラ強化 |
| 石塚硝 | 244,700円 | -1.5% | -47.8% | 2.45% | 4.86倍 | 0.32倍 |
|
製瓶・ガラス食器大手。紙器等に多角化。大手飲料向けペットボトル予備成形品が収益柱に成長 |
| ノザワ | 85,200円 | +1.9% | +8.4% | 4.11% | 7.03倍 | 0.49倍 |
|
ビル外壁に使われる押出成形セメント板メーカー。工法開発に積極的。環境関連製品を育成 |
市場注目の銘柄
チャート関連のコラム
