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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/27 | 1,630 | 1,644 | 1,626 | 1,636 | +1 | +0.1% | 52,400 |
| 2024/06/26 | 1,630 | 1,645 | 1,619 | 1,635 | -2 | -0.1% | 63,400 |
| 2024/06/25 | 1,619 | 1,649 | 1,619 | 1,637 | +30 | +1.9% | 131,400 |
| 2024/06/24 | 1,565 | 1,617 | 1,557 | 1,607 | +42 | +2.7% | 158,400 |
| 2024/06/21 | 1,603 | 1,617 | 1,563 | 1,565 | -39 | -2.4% | 238,300 |
| 2024/06/20 | 1,626 | 1,632 | 1,590 | 1,604 | -22 | -1.4% | 137,000 |
| 2024/06/19 | 1,616 | 1,645 | 1,615 | 1,626 | +12 | +0.7% | 99,400 |
| 2024/06/18 | 1,650 | 1,660 | 1,606 | 1,614 | -15 | -0.9% | 145,400 |
| 2024/06/17 | 1,684 | 1,698 | 1,617 | 1,629 | -95 | -5.5% | 281,300 |
| 2024/06/14 | 1,609 | 1,724 | 1,609 | 1,724 | +113 | +7% | 250,400 |
| 2024/06/13 | 1,670 | 1,720 | 1,611 | 1,611 | -48 | -2.9% | 175,300 |
| 2024/06/12 | 1,610 | 1,666 | 1,598 | 1,659 | +49 | +3% | 135,900 |
| 2024/06/11 | 1,650 | 1,676 | 1,610 | 1,610 | -41 | -2.5% | 122,300 |
151～
200
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
