ダイハツインフィニアースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 1,840 | 1,867 | 1,826 | 1,865 | +8 | +0.4% | 86,000 |
| 2024/12/26 | 1,751 | 1,878 | 1,751 | 1,857 | +113 | +6.5% | 223,400 |
| 2024/12/25 | 1,751 | 1,758 | 1,721 | 1,744 | -14 | -0.8% | 34,100 |
| 2024/12/24 | 1,785 | 1,786 | 1,746 | 1,758 | -5 | -0.3% | 75,600 |
| 2024/12/23 | 1,750 | 1,784 | 1,742 | 1,763 | +35 | +2% | 105,100 |
| 2024/12/20 | 1,697 | 1,748 | 1,697 | 1,728 | +41 | +2.4% | 106,300 |
| 2024/12/19 | 1,680 | 1,699 | 1,672 | 1,687 | -30 | -1.7% | 65,600 |
| 2024/12/18 | 1,672 | 1,717 | 1,672 | 1,717 | +50 | +3% | 88,600 |
| 2024/12/17 | 1,699 | 1,700 | 1,660 | 1,667 | -26 | -1.5% | 73,600 |
| 2024/12/16 | 1,656 | 1,694 | 1,653 | 1,693 | +37 | +2.2% | 42,200 |
| 2024/12/13 | 1,644 | 1,659 | 1,625 | 1,656 | -7 | -0.4% | 53,200 |
| 2024/12/12 | 1,665 | 1,669 | 1,643 | 1,663 | +17 | +1% | 68,600 |
| 2024/12/11 | 1,645 | 1,651 | 1,617 | 1,646 | +4 | +0.2% | 47,500 |
| 2024/12/10 | 1,686 | 1,695 | 1,639 | 1,642 | -36 | -2.1% | 98,800 |
| 2024/12/09 | 1,678 | 1,689 | 1,667 | 1,678 | +3 | +0.2% | 49,500 |
| 2024/12/06 | 1,677 | 1,690 | 1,664 | 1,675 | -2 | -0.1% | 84,700 |
| 2024/12/05 | 1,702 | 1,713 | 1,662 | 1,677 | -23 | -1.4% | 128,500 |
| 2024/12/04 | 1,684 | 1,718 | 1,679 | 1,700 | +23 | +1.4% | 190,200 |
| 2024/12/03 | 1,658 | 1,683 | 1,647 | 1,677 | +34 | +2.1% | 153,300 |
| 2024/12/02 | 1,615 | 1,658 | 1,593 | 1,643 | +35 | +2.2% | 161,400 |
| 2024/11/29 | 1,591 | 1,621 | 1,591 | 1,608 | +7 | +0.4% | 59,100 |
| 2024/11/28 | 1,580 | 1,610 | 1,571 | 1,601 | -11 | -0.7% | 86,600 |
| 2024/11/27 | 1,611 | 1,625 | 1,582 | 1,612 | +6 | +0.4% | 164,100 |
| 2024/11/26 | 1,595 | 1,607 | 1,578 | 1,606 | +16 | +1% | 168,600 |
| 2024/11/25 | 1,581 | 1,599 | 1,570 | 1,590 | +13 | +0.8% | 111,600 |
| 2024/11/22 | 1,528 | 1,592 | 1,527 | 1,577 | +50 | +3.3% | 193,500 |
| 2024/11/21 | 1,502 | 1,549 | 1,495 | 1,527 | +45 | +3% | 182,800 |
| 2024/11/20 | 1,493 | 1,514 | 1,467 | 1,482 | -24 | -1.6% | 85,200 |
| 2024/11/19 | 1,404 | 1,516 | 1,404 | 1,506 | +115 | +8.3% | 283,700 |
| 2024/11/18 | 1,400 | 1,406 | 1,389 | 1,391 | -23 | -1.6% | 71,200 |
| 2024/11/15 | 1,411 | 1,421 | 1,399 | 1,414 | +3 | +0.2% | 60,100 |
| 2024/11/14 | 1,408 | 1,429 | 1,401 | 1,411 | +13 | +0.9% | 67,400 |
| 2024/11/13 | 1,450 | 1,450 | 1,382 | 1,398 | -35 | -2.4% | 152,500 |
| 2024/11/12 | 1,471 | 1,481 | 1,420 | 1,433 | -41 | -2.8% | 130,700 |
| 2024/11/11 | 1,442 | 1,478 | 1,439 | 1,474 | +27 | +1.9% | 183,700 |
| 2024/11/08 | 1,437 | 1,463 | 1,422 | 1,447 | -20 | -1.4% | 290,900 |
| 2024/11/07 | 1,400 | 1,480 | 1,400 | 1,467 | +103 | +7.6% | 475,200 |
| 2024/11/06 | 1,319 | 1,377 | 1,319 | 1,364 | +44 | +3.3% | 306,600 |
| 2024/11/05 | 1,302 | 1,325 | 1,293 | 1,320 | +33 | +2.6% | 195,300 |
| 2024/11/01 | 1,302 | 1,317 | 1,286 | 1,287 | -45 | -3.4% | 390,300 |
| 2024/10/31 | 1,316 | 1,349 | 1,309 | 1,332 | -4 | -0.3% | 171,000 |
| 2024/10/30 | 1,402 | 1,402 | 1,336 | 1,336 | -58 | -4.2% | 671,800 |
| 2024/10/29 | 1,495 | 1,542 | 1,371 | 1,394 | -41 | -2.9% | 1,433,800 |
| 2024/10/28 | 1,365 | 1,435 | 1,352 | 1,435 | +74 | +5.4% | 249,100 |
| 2024/10/25 | 1,390 | 1,393 | 1,350 | 1,361 | -38 | -2.7% | 235,500 |
| 2024/10/24 | 1,391 | 1,414 | 1,375 | 1,399 | -22 | -1.5% | 189,300 |
| 2024/10/23 | 1,404 | 1,444 | 1,402 | 1,421 | +5 | +0.4% | 139,400 |
| 2024/10/22 | 1,422 | 1,428 | 1,398 | 1,416 | -14 | -1% | 125,200 |
| 2024/10/21 | 1,421 | 1,434 | 1,401 | 1,430 | +5 | +0.4% | 87,200 |
| 2024/10/18 | 1,425 | 1,430 | 1,417 | 1,425 | -2 | -0.1% | 52,500 |
101～
150
件表示中 / 3711件
類似銘柄と比較する
現在ご覧いただいている「ダイハツイン」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 |
|---|---|---|---|---|---|---|---|---|
| ダイハツイン | 187,500円 | -7.6% | -34.2% | 3.31% | 13.61倍 | 1.08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 |
| ハイレックス | 161,600円 | -3.1% | +65.0% | 2.85% | 30.31倍 | 0.36倍 |
|
独立系。自動車用ドア開閉装置で最大手級。コントロールケーブルも。１７カ国に生産拠点 |
| タチエス | 172,200円 | -10.0% | -7.1% | 6.03% | 7.38倍 | 0.61倍 |
|
独立系自動車シート大手。ホンダ向け約４割、日産向け３割弱、生産拠点の集約終え攻めへ |
| トピー | 227,900円 | +0.5% | +13.7% | 5.70% | 6.44倍 | 0.37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 |
| プレス工 | 54,300円 | -8.9% | -17.3% | 6.08% | 11.72倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
