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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 3,250 | 3,250 | 3,215 | 3,215 | -35 | -1.1% | 800 |
| 2023/04/03 | 3,250 | 3,250 | 3,240 | 3,250 | ±0 | ±0% | 1,700 |
| 2023/03/31 | 3,195 | 3,255 | 3,195 | 3,250 | +60 | +1.9% | 2,600 |
| 2023/03/30 | 3,180 | 3,235 | 3,180 | 3,190 | -60 | -1.8% | 1,900 |
| 2023/03/29 | 3,225 | 3,255 | 3,220 | 3,250 | +60 | +1.9% | 3,300 |
| 2023/03/28 | 3,195 | 3,245 | 3,190 | 3,190 | -5 | -0.2% | 3,000 |
| 2023/03/27 | 3,220 | 3,220 | 3,180 | 3,195 | -35 | -1.1% | 8,900 |
| 2023/03/24 | 3,130 | 3,230 | 3,125 | 3,230 | +135 | +4.4% | 3,400 |
| 2023/03/23 | 3,135 | 3,135 | 3,085 | 3,095 | -40 | -1.3% | 3,100 |
| 2023/03/22 | 3,060 | 3,135 | 3,060 | 3,135 | +80 | +2.6% | 3,300 |
| 2023/03/20 | 3,090 | 3,145 | 3,055 | 3,055 | -105 | -3.3% | 8,100 |
| 2023/03/17 | 3,170 | 3,200 | 3,150 | 3,160 | -15 | -0.5% | 1,600 |
| 2023/03/16 | 3,170 | 3,230 | 3,160 | 3,175 | -40 | -1.2% | 3,700 |
| 2023/03/15 | 3,180 | 3,225 | 3,170 | 3,215 | +35 | +1.1% | 1,800 |
| 2023/03/14 | 3,205 | 3,205 | 3,125 | 3,180 | -40 | -1.2% | 6,100 |
| 2023/03/13 | 3,250 | 3,250 | 3,210 | 3,220 | -55 | -1.7% | 6,300 |
| 2023/03/10 | 3,325 | 3,330 | 3,275 | 3,275 | -50 | -1.5% | 10,000 |
| 2023/03/09 | 3,330 | 3,340 | 3,310 | 3,325 | -5 | -0.2% | 6,300 |
| 2023/03/08 | 3,330 | 3,340 | 3,310 | 3,330 | -20 | -0.6% | 3,000 |
| 2023/03/07 | 3,350 | 3,355 | 3,335 | 3,350 | -20 | -0.6% | 2,700 |
| 2023/03/06 | 3,340 | 3,370 | 3,330 | 3,370 | +35 | +1% | 6,400 |
| 2023/03/03 | 3,385 | 3,385 | 3,330 | 3,335 | -35 | -1% | 2,600 |
| 2023/03/02 | 3,365 | 3,370 | 3,350 | 3,370 | -10 | -0.3% | 1,600 |
| 2023/03/01 | 3,375 | 3,380 | 3,360 | 3,380 | +15 | +0.4% | 1,800 |
| 2023/02/28 | 3,380 | 3,380 | 3,355 | 3,365 | +15 | +0.4% | 800 |
| 2023/02/27 | 3,330 | 3,360 | 3,330 | 3,350 | +20 | +0.6% | 2,000 |
| 2023/02/24 | 3,320 | 3,400 | 3,320 | 3,330 | +10 | +0.3% | 10,400 |
| 2023/02/22 | 3,320 | 3,320 | 3,305 | 3,320 | -15 | -0.4% | 1,200 |
| 2023/02/21 | 3,315 | 3,335 | 3,315 | 3,335 | +10 | +0.3% | 2,000 |
| 2023/02/20 | 3,310 | 3,380 | 3,310 | 3,325 | +5 | +0.2% | 3,600 |
| 2023/02/17 | 3,340 | 3,345 | 3,320 | 3,320 | -50 | -1.5% | 1,400 |
| 2023/02/16 | 3,355 | 3,405 | 3,355 | 3,370 | +10 | +0.3% | 2,200 |
| 2023/02/15 | 3,370 | 3,440 | 3,320 | 3,360 | -150 | -4.3% | 26,400 |
| 2023/02/14 | 3,550 | 3,550 | 3,490 | 3,510 | -25 | -0.7% | 4,000 |
| 2023/02/13 | 3,430 | 3,540 | 3,410 | 3,535 | +105 | +3.1% | 8,200 |
| 2023/02/10 | 3,365 | 3,430 | 3,365 | 3,430 | +40 | +1.2% | 3,200 |
| 2023/02/09 | 3,345 | 3,390 | 3,330 | 3,390 | +65 | +2% | 3,400 |
| 2023/02/08 | 3,350 | 3,365 | 3,325 | 3,325 | -25 | -0.7% | 2,000 |
| 2023/02/07 | 3,300 | 3,375 | 3,300 | 3,350 | +60 | +1.8% | 5,900 |
| 2023/02/06 | 3,315 | 3,335 | 3,290 | 3,290 | -10 | -0.3% | 8,100 |
| 2023/02/03 | 3,310 | 3,310 | 3,285 | 3,300 | +20 | +0.6% | 2,000 |
| 2023/02/02 | 3,295 | 3,310 | 3,280 | 3,280 | -20 | -0.6% | 4,900 |
| 2023/02/01 | 3,305 | 3,320 | 3,280 | 3,300 | ±0 | ±0% | 5,100 |
| 2023/01/31 | 3,335 | 3,340 | 3,280 | 3,300 | -35 | -1% | 7,300 |
| 2023/01/30 | 3,335 | 3,340 | 3,320 | 3,335 | +20 | +0.6% | 3,300 |
| 2023/01/27 | 3,300 | 3,315 | 3,285 | 3,315 | +15 | +0.5% | 3,400 |
| 2023/01/26 | 3,300 | 3,315 | 3,265 | 3,300 | ±0 | ±0% | 6,000 |
| 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 |
501～
550
件表示中 / 3683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 | 360,500円 | +1.9% | -5.9% | 3.74% | 7.76倍 | 1.00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 | 62,000円 | +9.1% | +37.7% | 1.61% | 9.43倍 | 2.14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 |
| オーゼックス | 127,400円 | +6.9% | +14.1% | 4.08% | 8.66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 |
| 内海造 | 509,000円 | -3.0% | -75.7% | 0.79% | 12.32倍 | 0.87倍 |
|
カナデビア系。旧日立造船・因島合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
| 近畿車 | 146,000円 | -28.2% | -96.0% | 3.42% | 100.48倍 | 0.29倍 |
|
鉄道車両製造の専業。国内はＪＲ主体。海外比重大きく、ＬＲＶ（低床式路面電車）で実績多い |
市場注目の銘柄
チャート関連のコラム
