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 |
|---|---|---|---|---|---|---|---|
| 2026/04/28 | 3,785 | 3,785 | 3,765 | 3,770 | -20 | -0.5% | 1,900 |
| 2026/04/27 | 3,800 | 3,810 | 3,790 | 3,790 | -25 | -0.7% | 2,700 |
| 2026/04/24 | 3,875 | 3,875 | 3,805 | 3,815 | +10 | +0.3% | 1,800 |
| 2026/04/23 | 3,840 | 3,840 | 3,805 | 3,805 | -25 | -0.7% | 2,300 |
| 2026/04/22 | 3,850 | 3,850 | 3,825 | 3,830 | ±0 | ±0% | 900 |
| 2026/04/21 | 3,850 | 3,850 | 3,830 | 3,830 | -10 | -0.3% | 1,700 |
| 2026/04/20 | 3,835 | 3,840 | 3,835 | 3,840 | +5 | +0.1% | 600 |
| 2026/04/17 | 3,860 | 3,860 | 3,835 | 3,835 | -15 | -0.4% | 1,300 |
| 2026/04/16 | 3,850 | 3,850 | 3,835 | 3,850 | +5 | +0.1% | 2,000 |
| 2026/04/15 | 3,845 | 3,845 | 3,820 | 3,845 | -5 | -0.1% | 1,300 |
| 2026/04/14 | 3,870 | 3,870 | 3,850 | 3,850 | -5 | -0.1% | 800 |
| 2026/04/13 | 3,900 | 3,900 | 3,810 | 3,855 | +25 | +0.7% | 2,600 |
| 2026/04/10 | 3,840 | 3,920 | 3,825 | 3,830 | -20 | -0.5% | 1,700 |
| 2026/04/09 | 3,850 | 3,850 | 3,850 | 3,850 | -10 | -0.3% | 800 |
| 2026/04/08 | 3,850 | 3,860 | 3,830 | 3,860 | +25 | +0.7% | 2,200 |
| 2026/04/07 | 3,850 | 3,850 | 3,810 | 3,835 | +5 | +0.1% | 4,100 |
| 2026/04/06 | 3,870 | 3,870 | 3,830 | 3,830 | +5 | +0.1% | 1,100 |
| 2026/04/03 | 3,880 | 3,880 | 3,825 | 3,825 | ±0 | ±0% | 700 |
| 2026/04/02 | 3,880 | 3,890 | 3,815 | 3,825 | -10 | -0.3% | 2,400 |
| 2026/04/01 | 3,885 | 3,885 | 3,790 | 3,835 | +10 | +0.3% | 1,700 |
| 2026/03/31 | 3,825 | 3,830 | 3,805 | 3,825 | +5 | +0.1% | 1,900 |
| 2026/03/30 | 3,820 | 3,820 | 3,820 | 3,820 | ±0 | ±0% | 1,200 |
| 2026/03/27 | 3,805 | 3,830 | 3,775 | 3,820 | +50 | +1.3% | 2,400 |
| 2026/03/26 | 3,885 | 3,885 | 3,705 | 3,770 | -85 | -2.2% | 5,100 |
| 2026/03/25 | 3,810 | 3,870 | 3,810 | 3,855 | +70 | +1.8% | 2,200 |
| 2026/03/24 | 3,790 | 3,810 | 3,770 | 3,785 | +20 | +0.5% | 3,500 |
| 2026/03/23 | 3,885 | 3,885 | 3,755 | 3,765 | -65 | -1.7% | 5,300 |
| 2026/03/19 | 3,885 | 3,885 | 3,830 | 3,830 | -40 | -1% | 3,900 |
| 2026/03/18 | 3,860 | 3,870 | 3,850 | 3,870 | +25 | +0.7% | 1,700 |
| 2026/03/17 | 3,880 | 3,880 | 3,845 | 3,845 | +10 | +0.3% | 1,400 |
| 2026/03/16 | 3,900 | 3,900 | 3,835 | 3,835 | -5 | -0.1% | 1,900 |
| 2026/03/13 | 3,910 | 3,910 | 3,840 | 3,840 | -10 | -0.3% | 1,500 |
| 2026/03/12 | 3,915 | 3,915 | 3,815 | 3,850 | -10 | -0.3% | 2,000 |
| 2026/03/11 | 3,900 | 3,900 | 3,855 | 3,860 | +5 | +0.1% | 900 |
| 2026/03/10 | 3,840 | 3,865 | 3,840 | 3,855 | +30 | +0.8% | 3,800 |
| 2026/03/09 | 3,815 | 3,825 | 3,780 | 3,825 | -30 | -0.8% | 2,800 |
| 2026/03/06 | 3,855 | 3,855 | 3,855 | 3,855 | -35 | -0.9% | 100 |
| 2026/03/05 | 3,845 | 3,900 | 3,845 | 3,890 | +70 | +1.8% | 1,000 |
| 2026/03/04 | 3,850 | 3,850 | 3,800 | 3,820 | -50 | -1.3% | 7,500 |
| 2026/03/03 | 3,950 | 3,950 | 3,870 | 3,870 | -80 | -2% | 2,900 |
| 2026/03/02 | 3,900 | 3,970 | 3,900 | 3,950 | +50 | +1.3% | 3,500 |
| 2026/02/27 | 3,845 | 3,970 | 3,845 | 3,900 | +45 | +1.2% | 10,200 |
| 2026/02/26 | 3,865 | 3,870 | 3,855 | 3,855 | +10 | +0.3% | 1,900 |
| 2026/02/25 | 3,850 | 3,910 | 3,840 | 3,845 | -5 | -0.1% | 7,500 |
| 2026/02/24 | 3,815 | 3,850 | 3,810 | 3,850 | +30 | +0.8% | 2,500 |
| 2026/02/20 | 3,810 | 3,820 | 3,810 | 3,820 | -5 | -0.1% | 3,700 |
| 2026/02/19 | 3,815 | 3,825 | 3,815 | 3,825 | +15 | +0.4% | 1,200 |
| 2026/02/18 | 3,810 | 3,815 | 3,795 | 3,810 | +5 | +0.1% | 5,300 |
| 2026/02/17 | 3,795 | 3,820 | 3,795 | 3,805 | -5 | -0.1% | 2,100 |
| 2026/02/16 | 3,860 | 3,860 | 3,800 | 3,810 | -50 | -1.3% | 5,700 |
1～
50
件表示中 / 3933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 | 377,000円 | +8.3% | +5.6% | 3.98% | 7.46倍 | 0.97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。東南アジアにも進出。独立系 |
| 河西工 | 37,200円 | -8.6% | - | 0.00% | 24.82倍 | 2.04倍 |
|
自動車内装インテリア部品メーカー。ドアや天井など品目多彩。日産向け５割強。経営再建中 |
| エフテック | 74,400円 | -1.6% | +103.5% | 2.69% | 4.19倍 | 0.28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 |
| ミクニ | 35,400円 | +1.1% | +16.0% | 3.95% | 7.44倍 | 0.31倍 |
|
２輪用と４輪用の電子制御燃料噴射装置や吸排気系が主力。家庭ガス制御器、航空機部品卸も |
| ＴＢＫ | 36,800円 | -2.6% | +320.7% | 2.17% | 16.70倍 | 0.41倍 |
|
トラック、バス用ブレーキで首位。ポンプ類、エンジン部品、建機向けも。タイ、中国などで製販 |
市場注目の銘柄
チャート関連のコラム
