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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,385 | 3,385 | 3,300 | 3,300 | -50 | -1.5% | 11,000 |
| 2023/01/24 | 3,475 | 3,475 | 3,350 | 3,350 | -75 | -2.2% | 5,900 |
| 2023/01/23 | 3,460 | 3,500 | 3,425 | 3,425 | -75 | -2.1% | 4,800 |
| 2023/01/20 | 3,315 | 3,500 | 3,315 | 3,500 | +175 | +5.3% | 10,800 |
| 2023/01/19 | 3,330 | 3,340 | 3,300 | 3,325 | +10 | +0.3% | 4,200 |
| 2023/01/18 | 3,310 | 3,325 | 3,280 | 3,315 | -10 | -0.3% | 5,400 |
| 2023/01/17 | 3,390 | 3,410 | 3,325 | 3,325 | -75 | -2.2% | 3,600 |
| 2023/01/16 | 3,400 | 3,420 | 3,395 | 3,400 | ±0 | ±0% | 2,200 |
| 2023/01/13 | 3,350 | 3,400 | 3,345 | 3,400 | +50 | +1.5% | 5,900 |
| 2023/01/12 | 3,315 | 3,350 | 3,315 | 3,350 | +35 | +1.1% | 1,900 |
| 2023/01/11 | 3,310 | 3,335 | 3,275 | 3,315 | +5 | +0.2% | 3,400 |
| 2023/01/10 | 3,300 | 3,335 | 3,300 | 3,310 | +45 | +1.4% | 3,200 |
| 2023/01/06 | 3,360 | 3,375 | 3,250 | 3,265 | -105 | -3.1% | 11,000 |
| 2023/01/05 | 3,365 | 3,415 | 3,345 | 3,370 | +5 | +0.1% | 4,800 |
| 2023/01/04 | 3,575 | 3,575 | 3,340 | 3,365 | -150 | -4.3% | 13,500 |
| 2022/12/30 | 3,675 | 3,700 | 3,500 | 3,515 | -165 | -4.5% | 11,100 |
| 2022/12/29 | 3,625 | 3,680 | 3,515 | 3,680 | -75 | -2% | 17,000 |
| 2022/12/28 | 3,685 | 3,765 | 3,660 | 3,755 | +70 | +1.9% | 14,500 |
| 2022/12/27 | 3,650 | 3,745 | 3,650 | 3,685 | +50 | +1.4% | 9,800 |
| 2022/12/26 | 3,495 | 3,800 | 3,495 | 3,635 | +165 | +4.8% | 20,400 |
| 2022/12/23 | 3,500 | 3,500 | 3,460 | 3,470 | -30 | -0.9% | 3,300 |
| 2022/12/22 | 3,455 | 3,510 | 3,450 | 3,500 | +55 | +1.6% | 3,000 |
| 2022/12/21 | 3,530 | 3,535 | 3,420 | 3,445 | -85 | -2.4% | 10,100 |
| 2022/12/20 | 3,545 | 3,555 | 3,530 | 3,530 | -15 | -0.4% | 7,100 |
| 2022/12/19 | 3,545 | 3,555 | 3,535 | 3,545 | ±0 | ±0% | 5,500 |
| 2022/12/16 | 3,535 | 3,550 | 3,530 | 3,545 | +10 | +0.3% | 3,600 |
| 2022/12/15 | 3,550 | 3,560 | 3,535 | 3,535 | -15 | -0.4% | 2,900 |
| 2022/12/14 | 3,550 | 3,560 | 3,545 | 3,550 | -15 | -0.4% | 2,600 |
| 2022/12/13 | 3,550 | 3,565 | 3,535 | 3,565 | +15 | +0.4% | 2,500 |
| 2022/12/12 | 3,570 | 3,570 | 3,525 | 3,550 | -15 | -0.4% | 4,100 |
| 2022/12/09 | 3,585 | 3,590 | 3,565 | 3,565 | -5 | -0.1% | 4,500 |
| 2022/12/08 | 3,565 | 3,590 | 3,545 | 3,570 | -10 | -0.3% | 2,500 |
| 2022/12/07 | 3,550 | 3,580 | 3,550 | 3,580 | +30 | +0.8% | 2,100 |
| 2022/12/06 | 3,520 | 3,555 | 3,520 | 3,550 | +25 | +0.7% | 2,500 |
| 2022/12/05 | 3,530 | 3,540 | 3,520 | 3,525 | -5 | -0.1% | 3,100 |
| 2022/12/02 | 3,545 | 3,570 | 3,530 | 3,530 | -10 | -0.3% | 3,700 |
| 2022/12/01 | 3,570 | 3,575 | 3,535 | 3,540 | -30 | -0.8% | 4,100 |
| 2022/11/30 | 3,585 | 3,615 | 3,570 | 3,570 | -45 | -1.2% | 5,600 |
| 2022/11/29 | 3,575 | 3,620 | 3,560 | 3,615 | +10 | +0.3% | 5,000 |
| 2022/11/28 | 3,640 | 3,670 | 3,605 | 3,605 | -30 | -0.8% | 5,900 |
| 2022/11/25 | 3,575 | 3,635 | 3,575 | 3,635 | +70 | +2% | 9,000 |
| 2022/11/24 | 3,535 | 3,585 | 3,535 | 3,565 | +35 | +1% | 6,200 |
| 2022/11/22 | 3,530 | 3,545 | 3,510 | 3,530 | +15 | +0.4% | 4,000 |
| 2022/11/21 | 3,535 | 3,535 | 3,470 | 3,515 | +15 | +0.4% | 5,200 |
| 2022/11/18 | 3,525 | 3,525 | 3,475 | 3,500 | -5 | -0.1% | 3,300 |
| 2022/11/17 | 3,495 | 3,555 | 3,475 | 3,505 | +10 | +0.3% | 4,700 |
| 2022/11/16 | 3,540 | 3,540 | 3,495 | 3,495 | -45 | -1.3% | 4,000 |
| 2022/11/15 | 3,545 | 3,585 | 3,540 | 3,540 | ±0 | ±0% | 3,500 |
| 2022/11/14 | 3,500 | 3,635 | 3,500 | 3,540 | +65 | +1.9% | 12,700 |
| 2022/11/11 | 3,500 | 3,500 | 3,470 | 3,475 | +5 | +0.1% | 7,400 |
451～
500
件表示中 / 3586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 | 349,000円 | +3.2% | +2.0% | 3.70% | 6.83倍 | 1.05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 | 50,100円 | -6.3% | +15.4% | 2.99% | 7.84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 | 114,200円 | +6.9% | -6.6% | 4.38% | 12.26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
