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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 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 |
| 2010/06/25 | 104 | 104 | 99 | 99 | -6 | -5.7% | 158,000 |
| 2010/06/24 | 101 | 109 | 101 | 105 | +4 | +4% | 287,000 |
| 2010/06/23 | 102 | 102 | 100 | 101 | -1 | -1% | 48,000 |
| 2010/06/22 | 104 | 104 | 102 | 102 | ±0 | ±0% | 58,000 |
| 2010/06/21 | 102 | 103 | 100 | 102 | ±0 | ±0% | 89,000 |
| 2010/06/18 | 103 | 103 | 100 | 102 | -1 | -1% | 127,000 |
| 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 |
3701～
3750
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 | 68,700円 | +18.5% | - | 0.00% | 20.98倍 | 2.61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 | 54,300円 | -7.0% | -18.5% | 3.30% | 9.13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 | 204,300円 | +4.4% | +10.9% | 3.23% | 9.16倍 | 2.29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 | 31,900円 | +4.5% | +3.3% | 2.51% | 17.32倍 | 0.47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 | 108,100円 | +7.7% | +16.2% | 3.70% | 10.34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
