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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,308 | 1,368 | 1,296 | 1,354 | -14 | -1% | 139,200 |
| 2024/09/06 | 1,374 | 1,389 | 1,353 | 1,368 | -7 | -0.5% | 190,800 |
| 2024/09/05 | 1,380 | 1,419 | 1,365 | 1,375 | -22 | -1.6% | 83,400 |
| 2024/09/04 | 1,438 | 1,439 | 1,392 | 1,397 | -94 | -6.3% | 228,900 |
| 2024/09/03 | 1,504 | 1,508 | 1,485 | 1,491 | -19 | -1.3% | 85,500 |
| 2024/09/02 | 1,498 | 1,524 | 1,487 | 1,510 | +34 | +2.3% | 126,200 |
| 2024/08/30 | 1,497 | 1,497 | 1,473 | 1,476 | -15 | -1% | 99,700 |
| 2024/08/29 | 1,469 | 1,498 | 1,465 | 1,491 | +9 | +0.6% | 75,100 |
| 2024/08/28 | 1,501 | 1,501 | 1,472 | 1,482 | -40 | -2.6% | 121,700 |
| 2024/08/27 | 1,457 | 1,526 | 1,451 | 1,522 | +72 | +5% | 155,300 |
| 2024/08/26 | 1,472 | 1,486 | 1,427 | 1,450 | -37 | -2.5% | 121,100 |
| 2024/08/23 | 1,478 | 1,504 | 1,465 | 1,487 | +12 | +0.8% | 195,200 |
| 2024/08/22 | 1,521 | 1,528 | 1,475 | 1,475 | -45 | -3% | 146,500 |
| 2024/08/21 | 1,500 | 1,526 | 1,476 | 1,520 | -20 | -1.3% | 133,000 |
| 2024/08/20 | 1,567 | 1,582 | 1,531 | 1,540 | -23 | -1.5% | 106,600 |
| 2024/08/19 | 1,569 | 1,595 | 1,557 | 1,563 | -34 | -2.1% | 138,900 |
| 2024/08/16 | 1,620 | 1,627 | 1,583 | 1,597 | +27 | +1.7% | 188,200 |
| 2024/08/15 | 1,511 | 1,598 | 1,511 | 1,570 | +59 | +3.9% | 172,600 |
| 2024/08/14 | 1,519 | 1,524 | 1,489 | 1,511 | +14 | +0.9% | 205,100 |
| 2024/08/13 | 1,425 | 1,497 | 1,425 | 1,497 | +72 | +5.1% | 244,200 |
| 2024/08/09 | 1,431 | 1,499 | 1,402 | 1,425 | +24 | +1.7% | 301,100 |
| 2024/08/08 | 1,394 | 1,449 | 1,349 | 1,401 | -53 | -3.6% | 426,100 |
| 2024/08/07 | 1,362 | 1,506 | 1,346 | 1,454 | +50 | +3.6% | 498,900 |
| 2024/08/06 | 1,370 | 1,445 | 1,337 | 1,404 | +214 | +18% | 513,000 |
| 2024/08/05 | 1,322 | 1,352 | 1,170 | 1,190 | -252 | -17.5% | 686,200 |
| 2024/08/02 | 1,490 | 1,530 | 1,429 | 1,442 | -128 | -8.2% | 598,900 |
| 2024/08/01 | 1,718 | 1,727 | 1,557 | 1,570 | -228 | -12.7% | 816,900 |
| 2024/07/31 | 1,894 | 1,894 | 1,740 | 1,798 | -122 | -6.4% | 868,100 |
| 2024/07/30 | 1,994 | 1,994 | 1,811 | 1,920 | +154 | +8.7% | 1,691,800 |
| 2024/07/29 | 1,750 | 1,790 | 1,691 | 1,766 | +65 | +3.8% | 343,700 |
| 2024/07/26 | 1,714 | 1,731 | 1,688 | 1,701 | -3 | -0.2% | 177,400 |
| 2024/07/25 | 1,740 | 1,774 | 1,685 | 1,704 | -85 | -4.8% | 323,400 |
| 2024/07/24 | 1,840 | 1,852 | 1,780 | 1,789 | -52 | -2.8% | 192,200 |
| 2024/07/23 | 1,832 | 1,851 | 1,825 | 1,841 | +19 | +1% | 136,100 |
| 2024/07/22 | 1,824 | 1,843 | 1,795 | 1,822 | -6 | -0.3% | 171,100 |
| 2024/07/19 | 1,809 | 1,843 | 1,801 | 1,828 | +4 | +0.2% | 84,400 |
| 2024/07/18 | 1,888 | 1,894 | 1,822 | 1,824 | -91 | -4.8% | 257,900 |
| 2024/07/17 | 1,934 | 1,980 | 1,898 | 1,915 | +11 | +0.6% | 227,000 |
| 2024/07/16 | 1,842 | 1,913 | 1,832 | 1,904 | +78 | +4.3% | 152,000 |
| 2024/07/12 | 1,885 | 1,903 | 1,817 | 1,826 | -71 | -3.7% | 185,100 |
| 2024/07/11 | 1,905 | 1,924 | 1,873 | 1,897 | +16 | +0.9% | 114,000 |
| 2024/07/10 | 1,900 | 1,915 | 1,872 | 1,881 | -4 | -0.2% | 119,500 |
| 2024/07/09 | 1,885 | 1,909 | 1,862 | 1,885 | +19 | +1% | 162,400 |
| 2024/07/08 | 1,859 | 1,884 | 1,841 | 1,866 | -13 | -0.7% | 125,400 |
| 2024/07/05 | 1,890 | 1,907 | 1,869 | 1,879 | -13 | -0.7% | 145,800 |
| 2024/07/04 | 1,901 | 1,920 | 1,856 | 1,892 | +16 | +0.9% | 220,700 |
| 2024/07/03 | 1,805 | 1,880 | 1,804 | 1,876 | +70 | +3.9% | 346,300 |
| 2024/07/02 | 1,690 | 1,806 | 1,690 | 1,806 | +116 | +6.9% | 369,100 |
| 2024/07/01 | 1,653 | 1,721 | 1,649 | 1,690 | +37 | +2.2% | 193,800 |
| 2024/06/28 | 1,638 | 1,673 | 1,634 | 1,653 | +17 | +1% | 130,600 |
51～
100
件表示中 / 3586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 | +0.3% | +11.8% | 2.47% | 11.90倍 | 0.97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 |
| フタバ | 66,300円 | -13.3% | -40.5% | 5.28% | 9.89倍 | 0.50倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタＧ向け７割強 |
| プレス工 | 55,400円 | -10.9% | -31.7% | 5.78% | 9.82倍 | 0.49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 |
| ユニプレス | 101,300円 | -4.5% | -36.3% | 5.92% | 45.34倍 | 0.28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 |
| トピー | 190,000円 | -9.9% | -37.9% | 5.42% | 8.51倍 | 0.32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 |
市場注目の銘柄
チャート関連のコラム
