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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 1,458 | 1,472 | 1,417 | 1,427 | -46 | -3.1% | 170,700 |
| 2024/10/16 | 1,437 | 1,482 | 1,427 | 1,473 | +22 | +1.5% | 129,600 |
| 2024/10/15 | 1,444 | 1,455 | 1,423 | 1,451 | +37 | +2.6% | 97,000 |
| 2024/10/11 | 1,408 | 1,435 | 1,408 | 1,414 | +6 | +0.4% | 67,300 |
| 2024/10/10 | 1,425 | 1,427 | 1,395 | 1,408 | -8 | -0.6% | 120,000 |
| 2024/10/09 | 1,450 | 1,450 | 1,410 | 1,416 | -23 | -1.6% | 78,600 |
| 2024/10/08 | 1,468 | 1,489 | 1,433 | 1,439 | -30 | -2% | 98,200 |
| 2024/10/07 | 1,469 | 1,500 | 1,441 | 1,469 | +43 | +3% | 131,800 |
| 2024/10/04 | 1,441 | 1,450 | 1,424 | 1,426 | +14 | +1% | 79,200 |
| 2024/10/03 | 1,452 | 1,455 | 1,412 | 1,412 | +6 | +0.4% | 66,600 |
| 2024/10/02 | 1,423 | 1,450 | 1,401 | 1,406 | -37 | -2.6% | 83,200 |
| 2024/10/01 | 1,408 | 1,450 | 1,392 | 1,443 | +44 | +3.1% | 136,300 |
| 2024/09/30 | 1,401 | 1,428 | 1,385 | 1,399 | -68 | -4.6% | 160,500 |
| 2024/09/27 | 1,448 | 1,473 | 1,424 | 1,467 | +19 | +1.3% | 116,100 |
| 2024/09/26 | 1,434 | 1,455 | 1,427 | 1,448 | +35 | +2.5% | 117,000 |
| 2024/09/25 | 1,412 | 1,427 | 1,402 | 1,413 | +3 | +0.2% | 58,700 |
| 2024/09/24 | 1,438 | 1,454 | 1,410 | 1,410 | ±0 | ±0% | 67,500 |
| 2024/09/20 | 1,427 | 1,429 | 1,410 | 1,410 | +1 | +0.1% | 45,800 |
| 2024/09/19 | 1,387 | 1,417 | 1,378 | 1,409 | +51 | +3.8% | 102,200 |
| 2024/09/18 | 1,364 | 1,370 | 1,334 | 1,358 | +10 | +0.7% | 66,200 |
| 2024/09/17 | 1,366 | 1,375 | 1,327 | 1,348 | -18 | -1.3% | 90,100 |
| 2024/09/13 | 1,373 | 1,387 | 1,361 | 1,366 | -7 | -0.5% | 33,400 |
| 2024/09/12 | 1,373 | 1,384 | 1,361 | 1,373 | +48 | +3.6% | 87,400 |
| 2024/09/11 | 1,360 | 1,370 | 1,297 | 1,325 | -45 | -3.3% | 123,300 |
| 2024/09/10 | 1,353 | 1,384 | 1,336 | 1,370 | +16 | +1.2% | 109,100 |
| 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 |
151～
200
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
