ダイハツディーゼルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,562 | 1,616 | 1,549 | 1,577 | +33 | +2.1% | 385,000 |
| 2024/05/16 | 1,620 | 1,630 | 1,513 | 1,544 | -98 | -6% | 515,700 |
| 2024/05/15 | 1,693 | 1,694 | 1,611 | 1,642 | -38 | -2.3% | 261,700 |
| 2024/05/14 | 1,695 | 1,713 | 1,660 | 1,680 | +1 | +0.1% | 248,400 |
| 2024/05/13 | 1,732 | 1,786 | 1,667 | 1,679 | -56 | -3.2% | 721,200 |
| 2024/05/10 | 1,621 | 1,735 | 1,602 | 1,735 | +113 | +7% | 936,500 |
| 2024/05/09 | 1,511 | 1,655 | 1,505 | 1,622 | +109 | +7.2% | 548,200 |
| 2024/05/08 | 1,575 | 1,581 | 1,513 | 1,513 | -62 | -3.9% | 242,100 |
| 2024/05/07 | 1,570 | 1,580 | 1,543 | 1,575 | +24 | +1.5% | 227,400 |
| 2024/05/02 | 1,503 | 1,565 | 1,500 | 1,551 | +41 | +2.7% | 303,000 |
| 2024/05/01 | 1,588 | 1,599 | 1,505 | 1,510 | -57 | -3.6% | 448,900 |
| 2024/04/30 | 1,556 | 1,685 | 1,533 | 1,567 | +18 | +1.2% | 1,429,000 |
| 2024/04/26 | 1,422 | 1,566 | 1,385 | 1,549 | +109 | +7.6% | 2,242,700 |
| 2024/04/25 | 1,372 | 1,455 | 1,305 | 1,440 | +48 | +3.4% | 2,951,700 |
| 2024/04/24 | 1,396 | 1,427 | 1,380 | 1,392 | +3 | +0.2% | 691,900 |
| 2024/04/23 | 1,436 | 1,453 | 1,384 | 1,389 | -49 | -3.4% | 1,056,900 |
| 2024/04/22 | 1,521 | 1,579 | 1,420 | 1,438 | -23 | -1.6% | 2,965,700 |
| 2024/04/19 | 1,507 | 1,507 | 1,406 | 1,461 | -97 | -6.2% | 909,700 |
| 2024/04/18 | 1,533 | 1,586 | 1,503 | 1,558 | +1 | +0.1% | 379,300 |
| 2024/04/17 | 1,612 | 1,620 | 1,551 | 1,557 | -30 | -1.9% | 303,500 |
| 2024/04/16 | 1,588 | 1,634 | 1,572 | 1,587 | -31 | -1.9% | 295,400 |
| 2024/04/15 | 1,617 | 1,630 | 1,580 | 1,618 | -18 | -1.1% | 145,500 |
| 2024/04/12 | 1,677 | 1,705 | 1,619 | 1,636 | -25 | -1.5% | 316,200 |
| 2024/04/11 | 1,656 | 1,677 | 1,590 | 1,661 | -18 | -1.1% | 513,100 |
| 2024/04/10 | 1,540 | 1,691 | 1,532 | 1,679 | +121 | +7.8% | 786,400 |
| 2024/04/09 | 1,480 | 1,559 | 1,478 | 1,558 | +81 | +5.5% | 294,600 |
| 2024/04/08 | 1,452 | 1,479 | 1,440 | 1,477 | +47 | +3.3% | 164,200 |
| 2024/04/05 | 1,418 | 1,437 | 1,403 | 1,430 | -43 | -2.9% | 196,600 |
| 2024/04/04 | 1,450 | 1,480 | 1,433 | 1,473 | +37 | +2.6% | 225,800 |
| 2024/04/03 | 1,389 | 1,457 | 1,383 | 1,436 | +19 | +1.3% | 217,700 |
| 2024/04/02 | 1,407 | 1,430 | 1,395 | 1,417 | -14 | -1% | 205,800 |
| 2024/04/01 | 1,497 | 1,498 | 1,420 | 1,431 | -73 | -4.9% | 288,700 |
| 2024/03/29 | 1,512 | 1,525 | 1,477 | 1,504 | +41 | +2.8% | 195,100 |
| 2024/03/28 | 1,480 | 1,528 | 1,461 | 1,463 | -44 | -2.9% | 152,000 |
| 2024/03/27 | 1,512 | 1,519 | 1,490 | 1,507 | +3 | +0.2% | 173,400 |
| 2024/03/26 | 1,468 | 1,516 | 1,451 | 1,504 | +21 | +1.4% | 208,800 |
| 2024/03/25 | 1,485 | 1,511 | 1,477 | 1,483 | -26 | -1.7% | 179,100 |
| 2024/03/22 | 1,533 | 1,536 | 1,505 | 1,509 | -21 | -1.4% | 209,200 |
| 2024/03/21 | 1,540 | 1,570 | 1,519 | 1,530 | -2 | -0.1% | 303,400 |
| 2024/03/19 | 1,489 | 1,542 | 1,470 | 1,532 | +43 | +2.9% | 489,000 |
| 2024/03/18 | 1,426 | 1,508 | 1,426 | 1,489 | +69 | +4.9% | 449,300 |
| 2024/03/15 | 1,361 | 1,441 | 1,347 | 1,420 | +47 | +3.4% | 406,200 |
| 2024/03/14 | 1,370 | 1,382 | 1,345 | 1,373 | -8 | -0.6% | 262,500 |
| 2024/03/13 | 1,455 | 1,459 | 1,373 | 1,381 | -54 | -3.8% | 409,900 |
| 2024/03/12 | 1,425 | 1,481 | 1,389 | 1,435 | -4 | -0.3% | 639,400 |
| 2024/03/11 | 1,519 | 1,527 | 1,390 | 1,439 | -180 | -11.1% | 1,141,900 |
| 2024/03/08 | 1,595 | 1,679 | 1,586 | 1,619 | +97 | +6.4% | 909,100 |
| 2024/03/07 | 1,596 | 1,605 | 1,504 | 1,522 | -39 | -2.5% | 453,200 |
| 2024/03/06 | 1,555 | 1,578 | 1,530 | 1,561 | +6 | +0.4% | 169,800 |
| 2024/03/05 | 1,515 | 1,573 | 1,505 | 1,555 | +33 | +2.2% | 271,500 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ダイハツデ」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 |
|---|---|---|---|---|---|---|---|---|
| ダイハツデ | 157,700円 | -4.6% | -17.1% | 2.47% | 16.10倍 | 0.98倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| トピー | 241,000円 | -5.1% | -14.0% | 4.27% | 7.64倍 | 0.39倍 |
|
商用車と乗用車ホイール、建機用履板で国内首位。電炉で鉄鋼生産するなど一貫成形に強み |
| ハイレックス | 151,600円 | -1.5% | +16.4% | 2.64% | 14.58倍 | 0.32倍 |
|
独立系。自動車用コントロールケーブル世界最大手。１７カ国に生産拠点、組み立てまで一貫生産 |
| ジャムコ | 147,000円 | +35.8% | +428.5% | 1.70% | 11.31倍 | 2.62倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。航空会社向けギャレー（厨房設備）でも世界大手 |
| ＪＰＮエンジン | 1,383,000円 | +27.1% | +10.0% | 1.13% | 12.88倍 | 3.96倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
市場注目の銘柄
チャート関連のコラム
