デイトナの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,675 | 3,700 | 3,475 | 3,545 | -180 | -4.8% | 12,500 |
| 2025/04/03 | 3,740 | 3,790 | 3,675 | 3,725 | -25 | -0.7% | 4,600 |
| 2025/04/02 | 3,800 | 3,800 | 3,695 | 3,750 | -35 | -0.9% | 3,300 |
| 2025/04/01 | 3,800 | 3,800 | 3,780 | 3,785 | -10 | -0.3% | 2,900 |
| 2025/03/31 | 3,785 | 3,795 | 3,710 | 3,795 | +5 | +0.1% | 3,700 |
| 2025/03/28 | 3,800 | 3,800 | 3,705 | 3,790 | +75 | +2% | 4,900 |
| 2025/03/27 | 3,740 | 3,760 | 3,710 | 3,715 | +45 | +1.2% | 2,600 |
| 2025/03/26 | 3,770 | 3,770 | 3,670 | 3,670 | -30 | -0.8% | 4,000 |
| 2025/03/25 | 3,695 | 3,720 | 3,625 | 3,700 | +75 | +2.1% | 4,700 |
| 2025/03/24 | 3,590 | 3,650 | 3,590 | 3,625 | +40 | +1.1% | 5,800 |
| 2025/03/21 | 3,580 | 3,620 | 3,530 | 3,585 | +35 | +1% | 6,200 |
| 2025/03/19 | 3,555 | 3,560 | 3,515 | 3,550 | +10 | +0.3% | 3,300 |
| 2025/03/18 | 3,535 | 3,540 | 3,490 | 3,540 | +20 | +0.6% | 5,400 |
| 2025/03/17 | 3,525 | 3,530 | 3,495 | 3,520 | ±0 | ±0% | 5,000 |
| 2025/03/14 | 3,485 | 3,520 | 3,485 | 3,520 | +25 | +0.7% | 900 |
| 2025/03/13 | 3,485 | 3,520 | 3,485 | 3,495 | -15 | -0.4% | 2,100 |
| 2025/03/12 | 3,515 | 3,515 | 3,510 | 3,510 | -5 | -0.1% | 500 |
| 2025/03/11 | 3,505 | 3,520 | 3,480 | 3,515 | ±0 | ±0% | 2,700 |
| 2025/03/10 | 3,480 | 3,525 | 3,480 | 3,515 | ±0 | ±0% | 1,600 |
| 2025/03/07 | 3,490 | 3,550 | 3,490 | 3,515 | +25 | +0.7% | 1,600 |
| 2025/03/06 | 3,495 | 3,545 | 3,485 | 3,490 | -5 | -0.1% | 2,100 |
| 2025/03/05 | 3,490 | 3,545 | 3,490 | 3,495 | ±0 | ±0% | 1,900 |
| 2025/03/04 | 3,480 | 3,530 | 3,480 | 3,495 | -15 | -0.4% | 1,900 |
| 2025/03/03 | 3,490 | 3,520 | 3,460 | 3,510 | +20 | +0.6% | 3,100 |
| 2025/02/28 | 3,485 | 3,500 | 3,470 | 3,490 | -15 | -0.4% | 3,200 |
| 2025/02/27 | 3,495 | 3,505 | 3,495 | 3,505 | +10 | +0.3% | 600 |
| 2025/02/26 | 3,455 | 3,500 | 3,455 | 3,495 | +50 | +1.5% | 2,800 |
| 2025/02/25 | 3,390 | 3,570 | 3,390 | 3,445 | -5 | -0.1% | 7,500 |
| 2025/02/21 | 3,415 | 3,490 | 3,415 | 3,450 | +30 | +0.9% | 900 |
| 2025/02/20 | 3,410 | 3,450 | 3,410 | 3,420 | -15 | -0.4% | 3,300 |
| 2025/02/19 | 3,435 | 3,480 | 3,425 | 3,435 | -50 | -1.4% | 1,500 |
| 2025/02/18 | 3,405 | 3,485 | 3,400 | 3,485 | +75 | +2.2% | 3,600 |
| 2025/02/17 | 3,450 | 3,460 | 3,410 | 3,410 | -65 | -1.9% | 6,300 |
| 2025/02/14 | 3,475 | 3,580 | 3,475 | 3,475 | -25 | -0.7% | 6,500 |
| 2025/02/13 | 3,495 | 3,515 | 3,480 | 3,500 | -15 | -0.4% | 1,600 |
| 2025/02/12 | 3,520 | 3,545 | 3,515 | 3,515 | -25 | -0.7% | 2,500 |
| 2025/02/10 | 3,520 | 3,540 | 3,520 | 3,540 | +10 | +0.3% | 1,200 |
| 2025/02/07 | 3,530 | 3,570 | 3,525 | 3,530 | ±0 | ±0% | 2,200 |
| 2025/02/06 | 3,545 | 3,550 | 3,530 | 3,530 | -20 | -0.6% | 1,400 |
| 2025/02/05 | 3,530 | 3,580 | 3,530 | 3,550 | ±0 | ±0% | 1,800 |
| 2025/02/04 | 3,535 | 3,550 | 3,535 | 3,550 | +15 | +0.4% | 1,300 |
| 2025/02/03 | 3,555 | 3,555 | 3,535 | 3,535 | -55 | -1.5% | 1,300 |
| 2025/01/31 | 3,555 | 3,590 | 3,555 | 3,590 | +15 | +0.4% | 2,300 |
| 2025/01/30 | 3,575 | 3,640 | 3,560 | 3,575 | -10 | -0.3% | 3,500 |
| 2025/01/29 | 3,605 | 3,610 | 3,580 | 3,585 | -40 | -1.1% | 2,700 |
| 2025/01/28 | 3,515 | 3,655 | 3,515 | 3,625 | +70 | +2% | 8,200 |
| 2025/01/27 | 3,390 | 3,555 | 3,390 | 3,555 | +195 | +5.8% | 10,600 |
| 2025/01/24 | 3,390 | 3,430 | 3,360 | 3,360 | -15 | -0.4% | 3,000 |
| 2025/01/23 | 3,360 | 3,400 | 3,360 | 3,375 | +10 | +0.3% | 1,200 |
| 2025/01/22 | 3,380 | 3,400 | 3,365 | 3,365 | -15 | -0.4% | 3,800 |
1～
50
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「デイトナ」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 |
|---|---|---|---|---|---|---|---|---|
| デイトナ | 354,500円 | +1.9% | -5.9% | 3.81% | 7.63倍 | 0.99倍 |
|
２輪車部品・用品の企画、卸売りを手がける。小売店も５店展開。インドネシアに進出。独立系 |
| 今仙電機 | 58,800円 | -5.2% | +92.3% | 3.40% | 6.42倍 | 0.25倍 |
|
自動車部品メーカー。シート機構部品のアジャスターが主力。ランプ等も。ホンダ向け約４割 |
| 松屋Ｒ＆Ｄ | 62,700円 | +9.1% | +37.7% | 1.59% | 9.54倍 | 2.17倍 |
|
縫製自動機の開発・販売とエアバッグや自動車用シート、血圧計腕帯など縫製品の製造が２本柱 |
| オーゼックス | 122,000円 | +6.9% | +14.1% | 4.26% | 8.30倍 | 0.43倍 |
|
大同特殊鋼系エンジンバルブ最大手。ディーゼル、ガソリン両方対応。Ｍ＆Ａ含め新規事業模索 |
| 内海造 | 479,000円 | -3.0% | -75.7% | 0.84% | 11.60倍 | 0.82倍 |
|
カナデビア系。旧日立造船・因島合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
市場注目の銘柄
チャート関連のコラム
