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 |
|---|---|---|---|---|---|---|---|
| 2011/02/01 | 78 | 78 | 78 | 78 | ±0 | ±0% | 37,000 |
| 2011/01/31 | 78 | 78 | 77 | 78 | -1 | -1.3% | 55,000 |
| 2011/01/28 | 81 | 82 | 78 | 79 | -3 | -3.7% | 159,000 |
| 2011/01/27 | 82 | 82 | 81 | 82 | -1 | -1.2% | 33,000 |
| 2011/01/26 | 83 | 83 | 83 | 83 | -1 | -1.2% | 24,000 |
| 2011/01/25 | 83 | 84 | 83 | 84 | +1 | +1.2% | 45,000 |
| 2011/01/24 | 82 | 83 | 81 | 83 | ±0 | ±0% | 99,000 |
| 2011/01/21 | 87 | 88 | 82 | 83 | -4 | -4.6% | 217,000 |
| 2011/01/20 | 90 | 90 | 87 | 87 | -2 | -2.2% | 233,000 |
| 2011/01/19 | 85 | 89 | 85 | 89 | +5 | +6% | 342,000 |
| 2011/01/18 | 83 | 84 | 83 | 84 | +1 | +1.2% | 27,000 |
| 2011/01/17 | 83 | 83 | 83 | 83 | ±0 | ±0% | 30,000 |
| 2011/01/14 | 85 | 85 | 82 | 83 | -1 | -1.2% | 54,000 |
| 2011/01/13 | 85 | 86 | 84 | 84 | -1 | -1.2% | 21,000 |
| 2011/01/12 | 86 | 87 | 84 | 85 | ±0 | ±0% | 73,000 |
| 2011/01/11 | 84 | 85 | 83 | 85 | +1 | +1.2% | 84,000 |
| 2011/01/07 | 85 | 85 | 84 | 84 | ±0 | ±0% | 95,000 |
| 2011/01/06 | 83 | 84 | 83 | 84 | +2 | +2.4% | 120,000 |
| 2011/01/05 | 82 | 82 | 81 | 82 | ±0 | ±0% | 93,000 |
| 2011/01/04 | 83 | 83 | 81 | 82 | -1 | -1.2% | 82,000 |
| 2010/12/30 | 84 | 84 | 81 | 83 | -1 | -1.2% | 36,000 |
| 2010/12/29 | 80 | 84 | 80 | 84 | +4 | +5% | 99,000 |
| 2010/12/28 | 80 | 80 | 79 | 80 | ±0 | ±0% | 55,000 |
| 2010/12/27 | 80 | 81 | 80 | 80 | -2 | -2.4% | 80,000 |
| 2010/12/24 | 81 | 82 | 80 | 82 | +1 | +1.2% | 55,000 |
| 2010/12/22 | 82 | 83 | 81 | 81 | -2 | -2.4% | 49,000 |
| 2010/12/21 | 83 | 83 | 82 | 83 | -1 | -1.2% | 47,000 |
| 2010/12/20 | 86 | 86 | 83 | 84 | -2 | -2.3% | 63,000 |
| 2010/12/17 | 85 | 86 | 84 | 86 | +1 | +1.2% | 52,000 |
| 2010/12/16 | 85 | 85 | 84 | 85 | ±0 | ±0% | 33,000 |
| 2010/12/15 | 86 | 87 | 84 | 85 | -1 | -1.2% | 70,000 |
| 2010/12/14 | 84 | 87 | 82 | 86 | +1 | +1.2% | 110,000 |
| 2010/12/13 | 83 | 85 | 83 | 85 | ±0 | ±0% | 43,000 |
| 2010/12/10 | 86 | 86 | 83 | 85 | +1 | +1.2% | 79,000 |
| 2010/12/09 | 83 | 84 | 82 | 84 | ±0 | ±0% | 36,000 |
| 2010/12/08 | 85 | 85 | 82 | 84 | +1 | +1.2% | 61,000 |
| 2010/12/07 | 81 | 83 | 81 | 83 | +3 | +3.8% | 56,000 |
| 2010/12/06 | 81 | 81 | 80 | 80 | -2 | -2.4% | 62,000 |
| 2010/12/03 | 83 | 84 | 82 | 82 | -1 | -1.2% | 67,000 |
| 2010/12/02 | 84 | 84 | 81 | 83 | +1 | +1.2% | 139,000 |
| 2010/12/01 | 78 | 83 | 78 | 82 | +3 | +3.8% | 72,000 |
| 2010/11/30 | 78 | 80 | 78 | 79 | +1 | +1.3% | 102,000 |
| 2010/11/29 | 77 | 79 | 77 | 78 | ±0 | ±0% | 30,000 |
| 2010/11/26 | 79 | 79 | 77 | 78 | -1 | -1.3% | 69,000 |
| 2010/11/25 | 79 | 81 | 78 | 79 | +2 | +2.6% | 65,000 |
| 2010/11/24 | 78 | 78 | 76 | 77 | -1 | -1.3% | 63,000 |
| 2010/11/22 | 78 | 78 | 76 | 78 | +2 | +2.6% | 56,000 |
| 2010/11/19 | 77 | 77 | 76 | 76 | ±0 | ±0% | 25,000 |
| 2010/11/18 | 75 | 77 | 74 | 76 | +1 | +1.3% | 26,000 |
| 2010/11/17 | 73 | 75 | 72 | 75 | +1 | +1.4% | 32,000 |
3501～
3550
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
