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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,495 | 3,495 | 3,465 | 3,465 | +5 | +0.1% | 800 |
| 2024/11/20 | 3,505 | 3,505 | 3,445 | 3,460 | -50 | -1.4% | 1,900 |
| 2024/11/19 | 3,505 | 3,530 | 3,505 | 3,510 | +5 | +0.1% | 700 |
| 2024/11/18 | 3,500 | 3,505 | 3,490 | 3,505 | +5 | +0.1% | 600 |
| 2024/11/15 | 3,500 | 3,505 | 3,500 | 3,500 | -10 | -0.3% | 1,100 |
| 2024/11/14 | 3,510 | 3,560 | 3,510 | 3,510 | -10 | -0.3% | 2,200 |
| 2024/11/13 | 3,510 | 3,555 | 3,510 | 3,520 | -15 | -0.4% | 1,800 |
| 2024/11/12 | 3,500 | 3,570 | 3,500 | 3,535 | -5 | -0.1% | 4,100 |
| 2024/11/11 | 3,450 | 3,545 | 3,450 | 3,540 | +55 | +1.6% | 6,400 |
| 2024/11/08 | 3,500 | 3,540 | 3,480 | 3,485 | -20 | -0.6% | 7,100 |
| 2024/11/07 | 3,490 | 3,520 | 3,490 | 3,505 | +5 | +0.1% | 1,000 |
| 2024/11/06 | 3,480 | 3,515 | 3,460 | 3,500 | ±0 | ±0% | 1,400 |
| 2024/11/05 | 3,500 | 3,530 | 3,495 | 3,500 | -25 | -0.7% | 1,500 |
| 2024/11/01 | 3,440 | 3,545 | 3,440 | 3,525 | +50 | +1.4% | 4,400 |
| 2024/10/31 | 3,445 | 3,475 | 3,445 | 3,475 | +5 | +0.1% | 1,200 |
| 2024/10/30 | 3,415 | 3,470 | 3,410 | 3,470 | +55 | +1.6% | 4,400 |
| 2024/10/29 | 3,395 | 3,420 | 3,395 | 3,415 | +15 | +0.4% | 1,600 |
| 2024/10/28 | 3,350 | 3,400 | 3,350 | 3,400 | +10 | +0.3% | 1,500 |
| 2024/10/25 | 3,445 | 3,460 | 3,375 | 3,390 | -85 | -2.4% | 4,500 |
| 2024/10/24 | 3,420 | 3,475 | 3,415 | 3,475 | +20 | +0.6% | 1,800 |
| 2024/10/23 | 3,465 | 3,485 | 3,445 | 3,455 | -10 | -0.3% | 2,400 |
| 2024/10/22 | 3,485 | 3,490 | 3,460 | 3,465 | -45 | -1.3% | 1,800 |
| 2024/10/21 | 3,480 | 3,510 | 3,480 | 3,510 | ±0 | ±0% | 900 |
| 2024/10/18 | 3,535 | 3,535 | 3,480 | 3,510 | -30 | -0.8% | 2,600 |
| 2024/10/17 | 3,500 | 3,540 | 3,490 | 3,540 | +45 | +1.3% | 1,800 |
| 2024/10/16 | 3,500 | 3,500 | 3,495 | 3,495 | -5 | -0.1% | 2,500 |
| 2024/10/15 | 3,500 | 3,530 | 3,485 | 3,500 | ±0 | ±0% | 1,900 |
| 2024/10/11 | 3,515 | 3,515 | 3,480 | 3,500 | -15 | -0.4% | 1,600 |
| 2024/10/10 | 3,540 | 3,540 | 3,515 | 3,515 | -5 | -0.1% | 700 |
| 2024/10/09 | 3,560 | 3,560 | 3,515 | 3,520 | -25 | -0.7% | 2,000 |
| 2024/10/08 | 3,535 | 3,545 | 3,520 | 3,545 | +10 | +0.3% | 3,500 |
| 2024/10/07 | 3,565 | 3,580 | 3,535 | 3,535 | -30 | -0.8% | 2,200 |
| 2024/10/04 | 3,515 | 3,575 | 3,515 | 3,565 | +40 | +1.1% | 400 |
| 2024/10/03 | 3,575 | 3,580 | 3,455 | 3,525 | -40 | -1.1% | 3,700 |
| 2024/10/02 | 3,545 | 3,565 | 3,520 | 3,565 | +70 | +2% | 3,500 |
| 2024/10/01 | 3,470 | 3,520 | 3,460 | 3,495 | +40 | +1.2% | 1,900 |
| 2024/09/30 | 3,415 | 3,490 | 3,415 | 3,455 | -30 | -0.9% | 2,700 |
| 2024/09/27 | 3,400 | 3,520 | 3,400 | 3,485 | +85 | +2.5% | 3,800 |
| 2024/09/26 | 3,345 | 3,400 | 3,345 | 3,400 | +60 | +1.8% | 600 |
| 2024/09/25 | 3,350 | 3,350 | 3,340 | 3,340 | -5 | -0.1% | 700 |
| 2024/09/24 | 3,365 | 3,395 | 3,340 | 3,345 | -10 | -0.3% | 3,900 |
| 2024/09/20 | 3,360 | 3,365 | 3,335 | 3,355 | -5 | -0.1% | 1,800 |
| 2024/09/19 | 3,360 | 3,390 | 3,350 | 3,360 | +10 | +0.3% | 1,200 |
| 2024/09/18 | 3,350 | 3,375 | 3,350 | 3,350 | -15 | -0.4% | 400 |
| 2024/09/17 | 3,400 | 3,405 | 3,365 | 3,365 | -40 | -1.2% | 1,200 |
| 2024/09/13 | 3,360 | 3,405 | 3,360 | 3,405 | +45 | +1.3% | 700 |
| 2024/09/12 | 3,340 | 3,360 | 3,340 | 3,360 | +10 | +0.3% | 900 |
| 2024/09/11 | 3,360 | 3,365 | 3,350 | 3,350 | -10 | -0.3% | 1,700 |
| 2024/09/10 | 3,410 | 3,445 | 3,355 | 3,360 | -50 | -1.5% | 1,000 |
| 2024/09/09 | 3,370 | 3,410 | 3,325 | 3,410 | +5 | +0.1% | 1,600 |
1～
50
件表示中 / 3585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 | 346,500円 | +3.2% | +2.0% | 3.72% | 6.78倍 | 1.04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 |
| 松屋Ｒ＆Ｄ | 72,800円 | +9.1% | +37.7% | 0.34% | 11.05倍 | 2.51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 |
| 芦森工 | 250,000円 | -0.6% | -2.4% | 4.00% | 7.52倍 | 0.66倍 |
|
シートベルトやエアバッグなど自動車安全部品が主力、消防用ホースや管路更生工法用材料も |
| 今仙電機 | 50,300円 | -6.3% | +15.4% | 2.98% | 7.87倍 | 0.21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 |
| オーゼックス | 113,100円 | +6.9% | -6.6% | 4.42% | 12.14倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
