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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 2024/06/10 | 1,594 | 1,651 | 1,594 | 1,651 | +62 | +3.9% | 131,800 |
| 2024/06/07 | 1,585 | 1,598 | 1,550 | 1,589 | +4 | +0.3% | 107,000 |
| 2024/06/06 | 1,632 | 1,636 | 1,585 | 1,585 | -17 | -1.1% | 130,700 |
| 2024/06/05 | 1,655 | 1,679 | 1,599 | 1,602 | -63 | -3.8% | 229,200 |
| 2024/06/04 | 1,650 | 1,708 | 1,623 | 1,665 | +3 | +0.2% | 245,000 |
| 2024/06/03 | 1,667 | 1,675 | 1,645 | 1,662 | +17 | +1% | 158,000 |
| 2024/05/31 | 1,608 | 1,654 | 1,587 | 1,645 | +52 | +3.3% | 155,400 |
| 2024/05/30 | 1,590 | 1,614 | 1,580 | 1,593 | -18 | -1.1% | 150,500 |
| 2024/05/29 | 1,623 | 1,642 | 1,611 | 1,611 | -4 | -0.2% | 141,900 |
| 2024/05/28 | 1,645 | 1,674 | 1,610 | 1,615 | -23 | -1.4% | 174,200 |
201～
250
件表示中 / 3713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 | 195,400円 | -7.6% | -34.2% | 3.17% | 14.18倍 | 1.12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 | 73,500円 | -3.8% | +20.5% | 5.44% | 5.48倍 | 0.56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 |
| ハイレックス | 169,300円 | -3.1% | +65.0% | 2.72% | 31.76倍 | 0.38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 | 172,400円 | -10.0% | -7.1% | 6.02% | 7.39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 | 231,400円 | +0.5% | +13.7% | 5.62% | 6.54倍 | 0.38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
