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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,590 | 1,599 | 1,450 | 1,493 | -162 | -9.8% | 361,200 |
| 2025/04/03 | 1,605 | 1,683 | 1,602 | 1,655 | -68 | -3.9% | 237,700 |
| 2025/04/02 | 1,698 | 1,733 | 1,672 | 1,723 | +28 | +1.7% | 131,600 |
| 2025/04/01 | 1,729 | 1,729 | 1,690 | 1,695 | -18 | -1.1% | 115,800 |
| 2025/03/31 | 1,708 | 1,724 | 1,651 | 1,713 | -61 | -3.4% | 245,400 |
| 2025/03/28 | 1,790 | 1,830 | 1,755 | 1,774 | -79 | -4.3% | 159,700 |
| 2025/03/27 | 1,878 | 1,881 | 1,847 | 1,853 | -31 | -1.6% | 126,400 |
| 2025/03/26 | 1,895 | 1,900 | 1,863 | 1,884 | -9 | -0.5% | 68,700 |
| 2025/03/25 | 1,925 | 1,931 | 1,890 | 1,893 | -20 | -1% | 60,300 |
| 2025/03/24 | 1,904 | 1,926 | 1,895 | 1,913 | +14 | +0.7% | 65,000 |
| 2025/03/21 | 1,917 | 1,937 | 1,897 | 1,899 | -18 | -0.9% | 98,600 |
| 2025/03/19 | 1,888 | 1,930 | 1,888 | 1,917 | +38 | +2% | 90,800 |
| 2025/03/18 | 1,956 | 1,957 | 1,878 | 1,879 | -49 | -2.5% | 181,100 |
| 2025/03/17 | 1,857 | 1,939 | 1,850 | 1,928 | +86 | +4.7% | 178,000 |
| 2025/03/14 | 1,823 | 1,863 | 1,815 | 1,842 | +26 | +1.4% | 79,000 |
| 2025/03/13 | 1,829 | 1,872 | 1,814 | 1,816 | +10 | +0.6% | 113,000 |
| 2025/03/12 | 1,836 | 1,855 | 1,801 | 1,806 | -37 | -2% | 148,500 |
| 2025/03/11 | 1,851 | 1,893 | 1,811 | 1,843 | -44 | -2.3% | 177,200 |
| 2025/03/10 | 1,919 | 1,919 | 1,842 | 1,887 | +7 | +0.4% | 122,600 |
| 2025/03/07 | 1,837 | 1,919 | 1,832 | 1,880 | -7 | -0.4% | 195,400 |
| 2025/03/06 | 1,975 | 1,996 | 1,878 | 1,887 | -52 | -2.7% | 364,000 |
| 2025/03/05 | 1,780 | 1,960 | 1,762 | 1,939 | +145 | +8.1% | 434,200 |
| 2025/03/04 | 1,780 | 1,794 | 1,735 | 1,794 | -26 | -1.4% | 162,700 |
| 2025/03/03 | 1,770 | 1,825 | 1,744 | 1,820 | +76 | +4.4% | 293,600 |
| 2025/02/28 | 1,736 | 1,759 | 1,715 | 1,744 | -12 | -0.7% | 239,300 |
| 2025/02/27 | 1,795 | 1,804 | 1,740 | 1,756 | -48 | -2.7% | 185,300 |
| 2025/02/26 | 1,738 | 1,819 | 1,730 | 1,804 | +64 | +3.7% | 440,200 |
| 2025/02/25 | 1,777 | 1,789 | 1,711 | 1,740 | -77 | -4.2% | 399,000 |
| 2025/02/21 | 1,895 | 1,905 | 1,817 | 1,817 | -83 | -4.4% | 227,700 |
| 2025/02/20 | 1,926 | 1,930 | 1,887 | 1,900 | -50 | -2.6% | 136,600 |
| 2025/02/19 | 1,965 | 1,980 | 1,945 | 1,950 | -22 | -1.1% | 150,600 |
| 2025/02/18 | 2,024 | 2,033 | 1,955 | 1,972 | -52 | -2.6% | 150,300 |
| 2025/02/17 | 2,003 | 2,048 | 1,997 | 2,024 | -12 | -0.6% | 127,900 |
| 2025/02/14 | 2,105 | 2,137 | 2,004 | 2,036 | -119 | -5.5% | 250,000 |
| 2025/02/13 | 2,210 | 2,231 | 2,143 | 2,155 | -47 | -2.1% | 155,300 |
| 2025/02/12 | 2,240 | 2,240 | 2,188 | 2,202 | -45 | -2% | 94,400 |
| 2025/02/10 | 2,213 | 2,255 | 2,202 | 2,247 | +1 | ±0% | 105,000 |
| 2025/02/07 | 2,284 | 2,307 | 2,228 | 2,246 | -46 | -2% | 106,400 |
| 2025/02/06 | 2,332 | 2,360 | 2,281 | 2,292 | -18 | -0.8% | 123,200 |
| 2025/02/05 | 2,375 | 2,405 | 2,235 | 2,310 | -63 | -2.7% | 301,600 |
| 2025/02/04 | 2,321 | 2,418 | 2,315 | 2,373 | +53 | +2.3% | 230,900 |
| 2025/02/03 | 2,308 | 2,337 | 2,268 | 2,320 | +5 | +0.2% | 168,500 |
| 2025/01/31 | 2,254 | 2,315 | 2,237 | 2,315 | +11 | +0.5% | 257,400 |
| 2025/01/30 | 2,112 | 2,330 | 2,090 | 2,304 | +174 | +8.2% | 767,100 |
| 2025/01/29 | 2,101 | 2,215 | 2,025 | 2,130 | +157 | +8% | 2,012,200 |
| 2025/01/28 | 1,985 | 2,013 | 1,952 | 1,973 | +5 | +0.3% | 209,700 |
| 2025/01/27 | 1,965 | 1,988 | 1,955 | 1,968 | +37 | +1.9% | 161,000 |
| 2025/01/24 | 1,915 | 1,947 | 1,912 | 1,931 | +35 | +1.8% | 75,700 |
| 2025/01/23 | 1,910 | 1,910 | 1,878 | 1,896 | -2 | -0.1% | 51,400 |
| 2025/01/22 | 1,859 | 1,909 | 1,859 | 1,898 | +41 | +2.2% | 67,100 |
1～
50
件表示中 / 3673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 | 149,300円 | +7.6% | +37.0% | 3.35% | 7.15倍 | 0.74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 |
| プレス工 | 49,700円 | -4.0% | -22.7% | 6.44% | 8.09倍 | 0.44倍 |
|
トラック用のフレーム、アクスル生産で国内トップ。いすゞ向け約３割。建機用キャビンも |
| ジャムコ | 179,300円 | +35.8% | +428.5% | 0.00% | 13.80倍 | 3.04倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。ギャレー（厨房設備）も。ファンドがＴＯＢ実施 |
| トピー | 191,600円 | -9.9% | -37.9% | 5.38% | 8.29倍 | 0.31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 |
| ユニプレス | 94,000円 | -4.5% | -36.3% | 6.38% | - | 0.26倍 |
|
自動車用プレス大手。日産向け７割程度。車体骨格や変速機部品、樹脂なども。世界３極体制 |
市場注目の銘柄
チャート関連のコラム
