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 |
|---|---|---|---|---|---|---|---|
| 2010/12/03 | 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 |
| 2010/11/16 | 75 | 75 | 74 | 74 | -2 | -2.6% | 43,000 |
| 2010/11/15 | 76 | 77 | 76 | 76 | +1 | +1.3% | 31,000 |
| 2010/11/12 | 78 | 78 | 75 | 75 | -3 | -3.8% | 31,000 |
| 2010/11/11 | 75 | 78 | 75 | 78 | +4 | +5.4% | 113,000 |
| 2010/11/10 | 73 | 75 | 73 | 74 | ±0 | ±0% | 34,000 |
| 2010/11/09 | 73 | 75 | 73 | 74 | -1 | -1.3% | 22,000 |
| 2010/11/08 | 74 | 75 | 73 | 75 | +1 | +1.4% | 11,000 |
| 2010/11/05 | 71 | 74 | 71 | 74 | +3 | +4.2% | 14,000 |
| 2010/11/04 | 70 | 72 | 70 | 71 | +1 | +1.4% | 30,000 |
| 2010/11/02 | 72 | 73 | 70 | 70 | -2 | -2.8% | 30,000 |
| 2010/11/01 | 73 | 73 | 72 | 72 | -1 | -1.4% | 17,000 |
| 2010/10/29 | 73 | 74 | 72 | 73 | -1 | -1.4% | 32,000 |
| 2010/10/28 | 76 | 76 | 73 | 74 | -1 | -1.3% | 27,000 |
| 2010/10/27 | 75 | 75 | 75 | 75 | +2 | +2.7% | 26,000 |
| 2010/10/26 | 73 | 75 | 73 | 73 | -2 | -2.7% | 28,000 |
| 2010/10/25 | 73 | 75 | 73 | 75 | +2 | +2.7% | 18,000 |
| 2010/10/22 | 74 | 74 | 73 | 73 | -1 | -1.4% | 14,000 |
| 2010/10/21 | 74 | 75 | 74 | 74 | ±0 | ±0% | 12,000 |
| 2010/10/20 | 75 | 76 | 74 | 74 | -1 | -1.3% | 59,000 |
| 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 |
3601～
3650
件表示中 / 3767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 | 68,500円 | +18.5% | - | 0.00% | 20.92倍 | 2.60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 |
| ＴＹＫ | 53,800円 | -7.0% | -18.5% | 3.33% | 9.05倍 | 0.58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 | 203,300円 | +4.4% | +10.9% | 3.25% | 9.12倍 | 2.28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 |
| 日本コン | 31,400円 | +4.5% | +3.3% | 2.55% | 17.05倍 | 0.46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 |
| クニミネ工 | 107,500円 | +7.7% | +16.2% | 3.72% | 10.28倍 | 0.61倍 |
|
ベントナイト（特殊粘土鉱物）の最大手。自動車、建機、建設が主な納入先。海外市場を開拓中 |
市場注目の銘柄
チャート関連のコラム
