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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,695 | 3,720 | 3,660 | 3,660 | -45 | -1.2% | 1,400 |
| 2025/05/21 | 3,750 | 3,750 | 3,700 | 3,705 | -45 | -1.2% | 2,400 |
| 2025/05/20 | 3,715 | 3,750 | 3,705 | 3,750 | +30 | +0.8% | 2,400 |
| 2025/05/19 | 3,760 | 3,760 | 3,720 | 3,720 | -55 | -1.5% | 1,600 |
| 2025/05/16 | 3,790 | 3,795 | 3,775 | 3,775 | -15 | -0.4% | 1,400 |
| 2025/05/15 | 3,775 | 3,790 | 3,745 | 3,790 | +20 | +0.5% | 1,700 |
| 2025/05/14 | 3,790 | 3,805 | 3,760 | 3,770 | -55 | -1.4% | 1,700 |
| 2025/05/13 | 3,765 | 3,825 | 3,765 | 3,825 | +45 | +1.2% | 1,300 |
| 2025/05/12 | 3,770 | 4,085 | 3,735 | 3,780 | +10 | +0.3% | 55,500 |
| 2025/05/09 | 3,570 | 3,815 | 3,570 | 3,770 | +200 | +5.6% | 9,000 |
| 2025/05/08 | 3,530 | 3,570 | 3,530 | 3,570 | +40 | +1.1% | 3,300 |
| 2025/05/07 | 3,560 | 3,560 | 3,505 | 3,530 | -40 | -1.1% | 6,600 |
| 2025/05/02 | 3,570 | 3,570 | 3,570 | 3,570 | +15 | +0.4% | 300 |
| 2025/05/01 | 3,590 | 3,590 | 3,550 | 3,555 | -5 | -0.1% | 800 |
| 2025/04/30 | 3,575 | 3,590 | 3,555 | 3,560 | -5 | -0.1% | 1,000 |
| 2025/04/28 | 3,645 | 3,645 | 3,565 | 3,565 | -45 | -1.2% | 4,200 |
| 2025/04/25 | 3,645 | 3,645 | 3,610 | 3,610 | +25 | +0.7% | 1,800 |
| 2025/04/24 | 3,560 | 3,585 | 3,555 | 3,585 | +5 | +0.1% | 1,500 |
| 2025/04/23 | 3,565 | 3,580 | 3,555 | 3,580 | -5 | -0.1% | 400 |
| 2025/04/22 | 3,550 | 3,585 | 3,550 | 3,585 | ±0 | ±0% | 800 |
| 2025/04/21 | 3,555 | 3,585 | 3,545 | 3,585 | -20 | -0.6% | 1,700 |
| 2025/04/18 | 3,575 | 3,605 | 3,570 | 3,605 | +20 | +0.6% | 2,100 |
| 2025/04/17 | 3,580 | 3,600 | 3,580 | 3,585 | -15 | -0.4% | 400 |
| 2025/04/16 | 3,570 | 3,600 | 3,570 | 3,600 | +30 | +0.8% | 300 |
| 2025/04/15 | 3,550 | 3,665 | 3,550 | 3,570 | -50 | -1.4% | 3,100 |
| 2025/04/14 | 3,600 | 3,640 | 3,595 | 3,620 | +20 | +0.6% | 1,900 |
| 2025/04/11 | 3,660 | 3,660 | 3,520 | 3,600 | -30 | -0.8% | 1,200 |
| 2025/04/10 | 3,645 | 3,650 | 3,630 | 3,630 | +75 | +2.1% | 1,300 |
| 2025/04/09 | 3,565 | 3,565 | 3,510 | 3,555 | +5 | +0.1% | 2,300 |
| 2025/04/08 | 3,485 | 3,620 | 3,485 | 3,550 | +195 | +5.8% | 6,300 |
| 2025/04/07 | 3,345 | 3,550 | 3,320 | 3,355 | -190 | -5.4% | 11,600 |
| 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 |
1～
50
件表示中 / 3704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 | 366,000円 | +1.9% | -5.9% | 3.69% | 7.90倍 | 1.02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 |
| オーゼックス | 135,900円 | +3.7% | +13.2% | 3.83% | 7.04倍 | 0.45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 |
| 松屋Ｒ＆Ｄ | 63,700円 | +0.3% | +1.3% | 1.57% | 8.48倍 | 1.96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 |
| エフテック | 64,300円 | -1.6% | +103.5% | 3.11% | 3.62倍 | 0.23倍 |
|
ホンダ系部品会社。サスペンション、サブフレームなど足回り部品に強み。ホンダ向けが７割超 |
| セレンディプ | 231,100円 | +59.2% | +151.7% | 0.00% | 9.49倍 | 1.30倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
市場注目の銘柄
チャート関連のコラム
