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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,239 | 1,311 | 1,200 | 1,292 | +143 | +12.4% | 1,596,000 |
| 2024/01/30 | 1,159 | 1,161 | 1,135 | 1,149 | -18 | -1.5% | 587,100 |
| 2024/01/29 | 1,171 | 1,182 | 1,160 | 1,167 | -34 | -2.8% | 389,300 |
| 2024/01/26 | 1,207 | 1,245 | 1,197 | 1,201 | -6 | -0.5% | 418,300 |
| 2024/01/25 | 1,185 | 1,209 | 1,184 | 1,207 | +23 | +1.9% | 175,200 |
| 2024/01/24 | 1,201 | 1,212 | 1,182 | 1,184 | -22 | -1.8% | 164,300 |
| 2024/01/23 | 1,209 | 1,234 | 1,192 | 1,206 | +3 | +0.2% | 330,500 |
| 2024/01/22 | 1,205 | 1,208 | 1,176 | 1,203 | +18 | +1.5% | 243,700 |
| 2024/01/19 | 1,164 | 1,202 | 1,164 | 1,185 | +38 | +3.3% | 321,600 |
| 2024/01/18 | 1,150 | 1,164 | 1,124 | 1,147 | -5 | -0.4% | 318,000 |
| 2024/01/17 | 1,173 | 1,196 | 1,148 | 1,152 | -32 | -2.7% | 448,100 |
| 2024/01/16 | 1,215 | 1,215 | 1,183 | 1,184 | -29 | -2.4% | 335,300 |
| 2024/01/15 | 1,172 | 1,217 | 1,160 | 1,213 | +41 | +3.5% | 569,600 |
| 2024/01/12 | 1,185 | 1,208 | 1,146 | 1,172 | +4 | +0.3% | 493,100 |
| 2024/01/11 | 1,145 | 1,184 | 1,128 | 1,168 | +32 | +2.8% | 442,400 |
| 2024/01/10 | 1,109 | 1,142 | 1,091 | 1,136 | -5 | -0.4% | 489,700 |
| 2024/01/09 | 1,132 | 1,149 | 1,123 | 1,141 | +22 | +2% | 629,100 |
| 2024/01/05 | 1,070 | 1,120 | 1,061 | 1,119 | +90 | +8.7% | 867,200 |
| 2024/01/04 | 1,000 | 1,033 | 991 | 1,029 | +44 | +4.5% | 524,200 |
| 2023/12/29 | 1,005 | 1,014 | 974 | 985 | -11 | -1.1% | 355,500 |
| 2023/12/28 | 1,020 | 1,037 | 987 | 996 | -28 | -2.7% | 431,700 |
| 2023/12/27 | 1,033 | 1,047 | 1,011 | 1,024 | +7 | +0.7% | 376,300 |
| 2023/12/26 | 1,063 | 1,082 | 1,002 | 1,017 | -74 | -6.8% | 941,200 |
| 2023/12/25 | 987 | 1,092 | 975 | 1,091 | +104 | +10.5% | 827,300 |
| 2023/12/22 | 960 | 999 | 960 | 987 | +26 | +2.7% | 825,900 |
| 2023/12/21 | 957 | 974 | 937 | 961 | -11 | -1.1% | 1,803,000 |
| 2023/12/20 | 945 | 975 | 905 | 972 | +18 | +1.9% | 2,143,000 |
| 2023/12/19 | 952 | 962 | 944 | 954 | ±0 | ±0% | 84,500 |
| 2023/12/18 | 949 | 956 | 940 | 954 | ±0 | ±0% | 84,900 |
| 2023/12/15 | 940 | 961 | 940 | 954 | +5 | +0.5% | 63,200 |
| 2023/12/14 | 960 | 967 | 941 | 949 | -14 | -1.5% | 72,200 |
| 2023/12/13 | 955 | 969 | 955 | 963 | +8 | +0.8% | 33,200 |
| 2023/12/12 | 981 | 989 | 955 | 955 | -23 | -2.4% | 74,500 |
| 2023/12/11 | 970 | 982 | 958 | 978 | +23 | +2.4% | 91,200 |
| 2023/12/08 | 980 | 981 | 948 | 955 | -42 | -4.2% | 194,700 |
| 2023/12/07 | 1,000 | 1,001 | 987 | 997 | -11 | -1.1% | 112,600 |
| 2023/12/06 | 969 | 1,009 | 967 | 1,008 | +44 | +4.6% | 178,500 |
| 2023/12/05 | 974 | 976 | 958 | 964 | -8 | -0.8% | 69,400 |
| 2023/12/04 | 970 | 987 | 966 | 972 | +5 | +0.5% | 122,000 |
| 2023/12/01 | 981 | 982 | 954 | 967 | -15 | -1.5% | 131,100 |
| 2023/11/30 | 950 | 982 | 949 | 982 | +32 | +3.4% | 167,900 |
| 2023/11/29 | 914 | 950 | 914 | 950 | +40 | +4.4% | 75,500 |
| 2023/11/28 | 913 | 926 | 903 | 910 | -3 | -0.3% | 95,700 |
| 2023/11/27 | 917 | 917 | 896 | 913 | +4 | +0.4% | 102,100 |
| 2023/11/24 | 914 | 916 | 908 | 909 | -3 | -0.3% | 89,200 |
| 2023/11/22 | 886 | 918 | 886 | 912 | +27 | +3.1% | 116,700 |
| 2023/11/21 | 900 | 902 | 884 | 885 | -12 | -1.3% | 77,300 |
| 2023/11/20 | 914 | 914 | 892 | 897 | -14 | -1.5% | 132,000 |
| 2023/11/17 | 890 | 912 | 888 | 911 | +19 | +2.1% | 73,600 |
| 2023/11/16 | 914 | 917 | 892 | 892 | -27 | -2.9% | 81,300 |
201～
250
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
