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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/05/27 | 1,623 | 1,650 | 1,598 | 1,638 | +13 | +0.8% | 187,600 |
| 2024/05/24 | 1,630 | 1,666 | 1,615 | 1,625 | -85 | -5% | 330,800 |
| 2024/05/23 | 1,720 | 1,748 | 1,685 | 1,710 | -9 | -0.5% | 269,900 |
| 2024/05/22 | 1,777 | 1,794 | 1,708 | 1,719 | -61 | -3.4% | 417,500 |
| 2024/05/21 | 1,685 | 1,811 | 1,674 | 1,780 | +91 | +5.4% | 636,000 |
| 2024/05/20 | 1,581 | 1,693 | 1,577 | 1,689 | +112 | +7.1% | 371,000 |
| 2024/05/17 | 1,562 | 1,616 | 1,549 | 1,577 | +33 | +2.1% | 385,000 |
| 2024/05/16 | 1,620 | 1,630 | 1,513 | 1,544 | -98 | -6% | 515,700 |
| 2024/05/15 | 1,693 | 1,694 | 1,611 | 1,642 | -38 | -2.3% | 261,700 |
| 2024/05/14 | 1,695 | 1,713 | 1,660 | 1,680 | +1 | +0.1% | 248,400 |
| 2024/05/13 | 1,732 | 1,786 | 1,667 | 1,679 | -56 | -3.2% | 721,200 |
| 2024/05/10 | 1,621 | 1,735 | 1,602 | 1,735 | +113 | +7% | 936,500 |
| 2024/05/09 | 1,511 | 1,655 | 1,505 | 1,622 | +109 | +7.2% | 548,200 |
| 2024/05/08 | 1,575 | 1,581 | 1,513 | 1,513 | -62 | -3.9% | 242,100 |
| 2024/05/07 | 1,570 | 1,580 | 1,543 | 1,575 | +24 | +1.5% | 227,400 |
| 2024/05/02 | 1,503 | 1,565 | 1,500 | 1,551 | +41 | +2.7% | 303,000 |
| 2024/05/01 | 1,588 | 1,599 | 1,505 | 1,510 | -57 | -3.6% | 448,900 |
| 2024/04/30 | 1,556 | 1,685 | 1,533 | 1,567 | +18 | +1.2% | 1,429,000 |
| 2024/04/26 | 1,422 | 1,566 | 1,385 | 1,549 | +109 | +7.6% | 2,242,700 |
| 2024/04/25 | 1,372 | 1,455 | 1,305 | 1,440 | +48 | +3.4% | 2,951,700 |
| 2024/04/24 | 1,396 | 1,427 | 1,380 | 1,392 | +3 | +0.2% | 691,900 |
| 2024/04/23 | 1,436 | 1,453 | 1,384 | 1,389 | -49 | -3.4% | 1,056,900 |
| 2024/04/22 | 1,521 | 1,579 | 1,420 | 1,438 | -23 | -1.6% | 2,965,700 |
| 2024/04/19 | 1,507 | 1,507 | 1,406 | 1,461 | -97 | -6.2% | 909,700 |
| 2024/04/18 | 1,533 | 1,586 | 1,503 | 1,558 | +1 | +0.1% | 379,300 |
| 2024/04/17 | 1,612 | 1,620 | 1,551 | 1,557 | -30 | -1.9% | 303,500 |
| 2024/04/16 | 1,588 | 1,634 | 1,572 | 1,587 | -31 | -1.9% | 295,400 |
| 2024/04/15 | 1,617 | 1,630 | 1,580 | 1,618 | -18 | -1.1% | 145,500 |
| 2024/04/12 | 1,677 | 1,705 | 1,619 | 1,636 | -25 | -1.5% | 316,200 |
| 2024/04/11 | 1,656 | 1,677 | 1,590 | 1,661 | -18 | -1.1% | 513,100 |
301～
350
件表示中 / 3783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 | 303,500円 | -7.6% | -34.2% | 2.04% | 22.05倍 | 1.75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 | 277,200円 | -2.4% | +121.7% | 1.66% | 26.60倍 | 0.60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 |
| 日精機 | 179,500円 | +1.1% | +20.9% | 4.46% | 12.87倍 | 0.48倍 |
|
２輪計器世界首位。４輪も強い。ヘッドアップディスプレー（ＨＵＤ）もトップ。ホンダ比率２割 |
| フタバ | 96,900円 | -3.8% | +16.7% | 4.13% | 7.54倍 | 0.74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 |
| 村上開明 | 696,000円 | -2.9% | -6.1% | 3.02% | 13.90倍 | 0.91倍 |
|
自動車用バックミラー最大手。取引先はトヨタ、スバルなど。２２年に大嶋電機製作所買収 |
市場注目の銘柄
チャート関連のコラム
