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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 3,545 | 3,545 | 3,435 | 3,540 | +60 | +1.7% | 2,700 |
| 2024/05/01 | 3,555 | 3,555 | 3,460 | 3,480 | -80 | -2.2% | 1,700 |
| 2024/04/30 | 3,440 | 3,560 | 3,415 | 3,560 | +120 | +3.5% | 3,200 |
| 2024/04/26 | 3,550 | 3,550 | 3,360 | 3,440 | -60 | -1.7% | 4,100 |
| 2024/04/25 | 3,495 | 3,500 | 3,320 | 3,500 | +35 | +1% | 9,400 |
| 2024/04/24 | 3,465 | 3,470 | 3,465 | 3,465 | +25 | +0.7% | 600 |
| 2024/04/23 | 3,480 | 3,480 | 3,440 | 3,440 | -40 | -1.1% | 500 |
| 2024/04/22 | 3,465 | 3,490 | 3,425 | 3,480 | +55 | +1.6% | 1,400 |
| 2024/04/19 | 3,470 | 3,470 | 3,380 | 3,425 | -45 | -1.3% | 5,000 |
| 2024/04/18 | 3,490 | 3,500 | 3,470 | 3,470 | +20 | +0.6% | 1,800 |
| 2024/04/17 | 3,495 | 3,525 | 3,450 | 3,450 | -50 | -1.4% | 2,200 |
| 2024/04/16 | 3,505 | 3,570 | 3,500 | 3,500 | -15 | -0.4% | 1,300 |
| 2024/04/15 | 3,515 | 3,515 | 3,440 | 3,515 | -40 | -1.1% | 2,400 |
| 2024/04/12 | 3,600 | 3,600 | 3,495 | 3,555 | -20 | -0.6% | 5,000 |
| 2024/04/11 | 3,455 | 3,580 | 3,455 | 3,575 | +120 | +3.5% | 5,000 |
| 2024/04/10 | 3,435 | 3,455 | 3,435 | 3,455 | +25 | +0.7% | 3,900 |
| 2024/04/09 | 3,435 | 3,445 | 3,425 | 3,430 | ±0 | ±0% | 3,000 |
| 2024/04/08 | 3,430 | 3,430 | 3,400 | 3,430 | +40 | +1.2% | 2,900 |
| 2024/04/05 | 3,395 | 3,440 | 3,390 | 3,390 | -40 | -1.2% | 1,700 |
| 2024/04/04 | 3,325 | 3,455 | 3,325 | 3,430 | +90 | +2.7% | 10,100 |
| 2024/04/03 | 3,315 | 3,380 | 3,315 | 3,340 | +25 | +0.8% | 4,200 |
| 2024/04/02 | 3,375 | 3,375 | 3,315 | 3,315 | -60 | -1.8% | 3,100 |
| 2024/04/01 | 3,325 | 3,400 | 3,230 | 3,375 | +105 | +3.2% | 16,300 |
| 2024/03/29 | 3,250 | 3,270 | 3,220 | 3,270 | +25 | +0.8% | 7,500 |
| 2024/03/28 | 3,215 | 3,245 | 3,215 | 3,245 | +20 | +0.6% | 5,600 |
| 2024/03/27 | 3,220 | 3,245 | 3,180 | 3,225 | +5 | +0.2% | 4,900 |
| 2024/03/26 | 3,205 | 3,245 | 3,200 | 3,220 | +15 | +0.5% | 6,300 |
| 2024/03/25 | 3,200 | 3,245 | 3,180 | 3,205 | +25 | +0.8% | 7,800 |
| 2024/03/22 | 3,210 | 3,215 | 3,140 | 3,180 | -20 | -0.6% | 6,900 |
| 2024/03/21 | 3,210 | 3,235 | 3,200 | 3,200 | -5 | -0.2% | 5,100 |
| 2024/03/19 | 3,225 | 3,230 | 3,185 | 3,205 | -20 | -0.6% | 1,700 |
| 2024/03/18 | 3,200 | 3,240 | 3,190 | 3,225 | +15 | +0.5% | 3,100 |
| 2024/03/15 | 3,175 | 3,210 | 3,155 | 3,210 | +35 | +1.1% | 1,600 |
| 2024/03/14 | 3,180 | 3,190 | 3,175 | 3,175 | +5 | +0.2% | 1,300 |
| 2024/03/13 | 3,190 | 3,195 | 3,165 | 3,170 | ±0 | ±0% | 900 |
| 2024/03/12 | 3,180 | 3,180 | 3,130 | 3,170 | -10 | -0.3% | 3,300 |
| 2024/03/11 | 3,215 | 3,215 | 3,170 | 3,180 | -35 | -1.1% | 2,900 |
| 2024/03/08 | 3,250 | 3,250 | 3,200 | 3,215 | +15 | +0.5% | 1,700 |
| 2024/03/07 | 3,230 | 3,240 | 3,200 | 3,200 | -10 | -0.3% | 3,800 |
| 2024/03/06 | 3,200 | 3,225 | 3,180 | 3,210 | -5 | -0.2% | 1,900 |
| 2024/03/05 | 3,210 | 3,225 | 3,210 | 3,215 | +5 | +0.2% | 2,500 |
| 2024/03/04 | 3,260 | 3,260 | 3,200 | 3,210 | +10 | +0.3% | 6,500 |
| 2024/03/01 | 3,205 | 3,210 | 3,185 | 3,200 | -40 | -1.2% | 4,100 |
| 2024/02/29 | 3,200 | 3,240 | 3,195 | 3,240 | +55 | +1.7% | 9,200 |
| 2024/02/28 | 3,165 | 3,205 | 3,135 | 3,185 | +25 | +0.8% | 6,300 |
| 2024/02/27 | 3,135 | 3,185 | 3,125 | 3,160 | -20 | -0.6% | 3,900 |
| 2024/02/26 | 3,190 | 3,190 | 3,130 | 3,180 | +25 | +0.8% | 3,600 |
| 2024/02/22 | 3,130 | 3,175 | 3,125 | 3,155 | +25 | +0.8% | 8,100 |
| 2024/02/21 | 3,120 | 3,130 | 3,105 | 3,130 | +20 | +0.6% | 1,200 |
| 2024/02/20 | 3,125 | 3,125 | 3,110 | 3,110 | -10 | -0.3% | 4,400 |
1～
50
件表示中 / 3448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 | 354,000円 | +3.2% | +2.0% | 3.64% | 6.92倍 | 1.11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 | 141,800円 | +8.1% | +85.4% | 2.82% | 9.28倍 | 0.51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 |
| エフテック | 71,600円 | +12.6% | -6.3% | 2.79% | 33.24倍 | 0.25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 |
| ＡｅｒｏＥｄｇｅ | 308,500円 | +20.0% | +0.3% | 0.00% | 21.43倍 | 4.64倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
| 田中精密 | 115,900円 | +13.9% | -1.4% | 1.21% | 6.98倍 | 0.53倍 |
|
自動車、オートバイ部品製造中心。ホンダグループ向けが大半。米国、ＡＳＥＡＮに生産拠点 |
市場注目の銘柄
チャート関連のコラム
