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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,435 | 3,480 | 3,420 | 3,470 | +45 | +1.3% | 4,500 |
| 2022/11/09 | 3,460 | 3,490 | 3,365 | 3,425 | -10 | -0.3% | 13,800 |
| 2022/11/08 | 3,340 | 3,450 | 3,340 | 3,435 | +80 | +2.4% | 13,000 |
| 2022/11/07 | 3,335 | 3,450 | 3,285 | 3,355 | +55 | +1.7% | 6,400 |
| 2022/11/04 | 3,340 | 3,345 | 3,280 | 3,300 | -50 | -1.5% | 5,100 |
| 2022/11/02 | 3,270 | 3,410 | 3,270 | 3,350 | +80 | +2.4% | 3,800 |
| 2022/11/01 | 3,340 | 3,350 | 3,205 | 3,270 | -65 | -1.9% | 10,300 |
| 2022/10/31 | 3,440 | 3,465 | 3,325 | 3,335 | -115 | -3.3% | 8,300 |
| 2022/10/28 | 3,490 | 3,515 | 3,440 | 3,450 | -55 | -1.6% | 6,500 |
| 2022/10/27 | 3,515 | 3,530 | 3,505 | 3,505 | -5 | -0.1% | 900 |
| 2022/10/26 | 3,515 | 3,535 | 3,510 | 3,510 | +10 | +0.3% | 1,700 |
| 2022/10/25 | 3,500 | 3,510 | 3,500 | 3,500 | ±0 | ±0% | 1,600 |
| 2022/10/24 | 3,550 | 3,550 | 3,500 | 3,500 | -5 | -0.1% | 3,700 |
| 2022/10/21 | 3,550 | 3,550 | 3,505 | 3,505 | -55 | -1.5% | 4,300 |
| 2022/10/20 | 3,570 | 3,575 | 3,540 | 3,560 | +5 | +0.1% | 1,800 |
| 2022/10/19 | 3,535 | 3,585 | 3,535 | 3,555 | -20 | -0.6% | 1,900 |
| 2022/10/18 | 3,545 | 3,575 | 3,535 | 3,575 | +45 | +1.3% | 2,000 |
| 2022/10/17 | 3,530 | 3,555 | 3,505 | 3,530 | -40 | -1.1% | 3,100 |
| 2022/10/14 | 3,640 | 3,645 | 3,520 | 3,570 | -45 | -1.2% | 5,500 |
| 2022/10/13 | 3,610 | 3,640 | 3,605 | 3,615 | +5 | +0.1% | 2,900 |
| 2022/10/12 | 3,595 | 3,615 | 3,575 | 3,610 | +15 | +0.4% | 3,100 |
| 2022/10/11 | 3,575 | 3,610 | 3,550 | 3,595 | -10 | -0.3% | 5,000 |
| 2022/10/07 | 3,495 | 3,615 | 3,495 | 3,605 | +110 | +3.1% | 10,600 |
| 2022/10/06 | 3,390 | 3,495 | 3,390 | 3,495 | +100 | +2.9% | 6,800 |
| 2022/10/05 | 3,360 | 3,415 | 3,360 | 3,395 | +35 | +1% | 3,800 |
| 2022/10/04 | 3,305 | 3,360 | 3,300 | 3,360 | +70 | +2.1% | 6,200 |
| 2022/10/03 | 3,320 | 3,320 | 3,260 | 3,290 | -5 | -0.2% | 3,700 |
| 2022/09/30 | 3,340 | 3,340 | 3,290 | 3,295 | -40 | -1.2% | 3,300 |
| 2022/09/29 | 3,345 | 3,385 | 3,335 | 3,335 | +30 | +0.9% | 4,200 |
| 2022/09/28 | 3,405 | 3,460 | 3,305 | 3,305 | -85 | -2.5% | 6,200 |
| 2022/09/27 | 3,385 | 3,430 | 3,360 | 3,390 | -10 | -0.3% | 3,200 |
| 2022/09/26 | 3,430 | 3,470 | 3,400 | 3,400 | -65 | -1.9% | 5,100 |
| 2022/09/22 | 3,470 | 3,480 | 3,360 | 3,465 | -10 | -0.3% | 8,000 |
| 2022/09/21 | 3,465 | 3,475 | 3,420 | 3,475 | +10 | +0.3% | 4,000 |
| 2022/09/20 | 3,460 | 3,475 | 3,380 | 3,465 | +15 | +0.4% | 6,600 |
| 2022/09/16 | 3,475 | 3,500 | 3,440 | 3,450 | -25 | -0.7% | 3,600 |
| 2022/09/15 | 3,495 | 3,495 | 3,440 | 3,475 | +10 | +0.3% | 3,100 |
| 2022/09/14 | 3,395 | 3,500 | 3,365 | 3,465 | +40 | +1.2% | 7,600 |
| 2022/09/13 | 3,415 | 3,430 | 3,405 | 3,425 | ±0 | ±0% | 1,700 |
| 2022/09/12 | 3,385 | 3,425 | 3,385 | 3,425 | +65 | +1.9% | 3,800 |
| 2022/09/09 | 3,325 | 3,400 | 3,325 | 3,360 | +50 | +1.5% | 4,800 |
| 2022/09/08 | 3,310 | 3,365 | 3,310 | 3,310 | +35 | +1.1% | 5,700 |
| 2022/09/07 | 3,230 | 3,305 | 3,230 | 3,275 | +25 | +0.8% | 4,000 |
| 2022/09/06 | 3,220 | 3,310 | 3,220 | 3,250 | +25 | +0.8% | 2,800 |
| 2022/09/05 | 3,250 | 3,275 | 3,195 | 3,225 | -25 | -0.8% | 3,400 |
| 2022/09/02 | 3,325 | 3,355 | 3,200 | 3,250 | -75 | -2.3% | 6,400 |
| 2022/09/01 | 3,275 | 3,335 | 3,275 | 3,325 | -40 | -1.2% | 3,200 |
| 2022/08/31 | 3,345 | 3,390 | 3,330 | 3,365 | +30 | +0.9% | 5,100 |
| 2022/08/30 | 3,280 | 3,340 | 3,270 | 3,335 | +45 | +1.4% | 3,100 |
| 2022/08/29 | 3,285 | 3,330 | 3,250 | 3,290 | -20 | -0.6% | 4,000 |
501～
550
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
