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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,115 | 3,205 | 3,115 | 3,140 | -45 | -1.4% | 4,000 |
| 2022/01/14 | 3,185 | 3,220 | 3,170 | 3,185 | -45 | -1.4% | 5,300 |
| 2022/01/13 | 3,255 | 3,265 | 3,220 | 3,230 | -25 | -0.8% | 4,000 |
| 2022/01/12 | 3,220 | 3,280 | 3,220 | 3,255 | +35 | +1.1% | 3,100 |
| 2022/01/11 | 3,190 | 3,240 | 3,170 | 3,220 | +40 | +1.3% | 2,300 |
| 2022/01/07 | 3,185 | 3,250 | 3,150 | 3,180 | ±0 | ±0% | 3,500 |
| 2022/01/06 | 3,130 | 3,215 | 3,110 | 3,180 | -30 | -0.9% | 9,900 |
| 2022/01/05 | 3,300 | 3,310 | 3,150 | 3,210 | -45 | -1.4% | 9,700 |
| 2022/01/04 | 3,135 | 3,300 | 3,135 | 3,255 | +120 | +3.8% | 6,900 |
| 2021/12/30 | 3,135 | 3,165 | 3,090 | 3,135 | -35 | -1.1% | 8,900 |
| 2021/12/29 | 3,150 | 3,190 | 3,115 | 3,170 | -40 | -1.2% | 11,200 |
| 2021/12/28 | 3,300 | 3,355 | 3,205 | 3,210 | -120 | -3.6% | 19,000 |
| 2021/12/27 | 3,370 | 3,395 | 3,310 | 3,330 | -60 | -1.8% | 10,200 |
| 2021/12/24 | 3,305 | 3,400 | 3,305 | 3,390 | +60 | +1.8% | 5,600 |
| 2021/12/23 | 3,270 | 3,330 | 3,265 | 3,330 | +55 | +1.7% | 7,400 |
| 2021/12/22 | 3,310 | 3,310 | 3,270 | 3,275 | -35 | -1.1% | 6,700 |
| 2021/12/21 | 3,290 | 3,350 | 3,265 | 3,310 | ±0 | ±0% | 13,600 |
| 2021/12/20 | 3,480 | 3,480 | 3,245 | 3,310 | -190 | -5.4% | 18,200 |
| 2021/12/17 | 3,510 | 3,560 | 3,500 | 3,500 | -15 | -0.4% | 2,300 |
| 2021/12/16 | 3,585 | 3,590 | 3,480 | 3,515 | +10 | +0.3% | 10,100 |
| 2021/12/15 | 3,505 | 3,550 | 3,465 | 3,505 | -20 | -0.6% | 5,300 |
| 2021/12/14 | 3,605 | 3,620 | 3,445 | 3,525 | -90 | -2.5% | 18,900 |
| 2021/12/13 | 3,735 | 3,750 | 3,595 | 3,615 | -120 | -3.2% | 8,400 |
| 2021/12/10 | 3,770 | 3,770 | 3,720 | 3,735 | -30 | -0.8% | 1,600 |
| 2021/12/09 | 3,790 | 3,815 | 3,710 | 3,765 | -25 | -0.7% | 8,100 |
| 2021/12/08 | 3,790 | 3,835 | 3,740 | 3,790 | +10 | +0.3% | 8,400 |
| 2021/12/07 | 3,710 | 3,780 | 3,700 | 3,780 | +70 | +1.9% | 3,100 |
| 2021/12/06 | 3,645 | 3,710 | 3,630 | 3,710 | +50 | +1.4% | 2,200 |
| 2021/12/03 | 3,610 | 3,660 | 3,590 | 3,660 | +35 | +1% | 6,100 |
| 2021/12/02 | 3,655 | 3,690 | 3,605 | 3,625 | -95 | -2.6% | 8,600 |
| 2021/12/01 | 3,735 | 3,760 | 3,705 | 3,720 | -15 | -0.4% | 4,700 |
| 2021/11/30 | 3,745 | 3,810 | 3,710 | 3,735 | +5 | +0.1% | 5,700 |
| 2021/11/29 | 3,905 | 3,905 | 3,730 | 3,730 | -210 | -5.3% | 11,800 |
| 2021/11/26 | 3,970 | 3,970 | 3,905 | 3,940 | -25 | -0.6% | 8,600 |
| 2021/11/25 | 4,045 | 4,045 | 3,945 | 3,965 | -55 | -1.4% | 3,800 |
| 2021/11/24 | 4,005 | 4,075 | 3,910 | 4,020 | -5 | -0.1% | 8,300 |
| 2021/11/22 | 4,080 | 4,120 | 4,025 | 4,025 | -25 | -0.6% | 6,000 |
| 2021/11/19 | 3,865 | 4,070 | 3,860 | 4,050 | +200 | +5.2% | 9,400 |
| 2021/11/18 | 3,800 | 3,890 | 3,785 | 3,850 | -5 | -0.1% | 6,900 |
| 2021/11/17 | 3,920 | 3,950 | 3,850 | 3,855 | -25 | -0.6% | 9,900 |
| 2021/11/16 | 3,775 | 3,890 | 3,700 | 3,880 | +130 | +3.5% | 8,100 |
| 2021/11/15 | 3,740 | 3,785 | 3,740 | 3,750 | +25 | +0.7% | 1,100 |
| 2021/11/12 | 3,840 | 3,850 | 3,725 | 3,725 | -80 | -2.1% | 4,700 |
| 2021/11/11 | 3,845 | 3,875 | 3,800 | 3,805 | -40 | -1% | 7,600 |
| 2021/11/10 | 3,795 | 3,850 | 3,745 | 3,845 | +35 | +0.9% | 10,200 |
| 2021/11/09 | 3,750 | 3,810 | 3,600 | 3,810 | +20 | +0.5% | 23,100 |
| 2021/11/08 | 3,775 | 3,805 | 3,745 | 3,790 | -25 | -0.7% | 13,900 |
| 2021/11/05 | 3,900 | 3,940 | 3,755 | 3,815 | +55 | +1.5% | 24,700 |
| 2021/11/04 | 3,740 | 3,760 | 3,720 | 3,760 | +25 | +0.7% | 4,400 |
| 2021/11/02 | 3,700 | 3,735 | 3,700 | 3,735 | +25 | +0.7% | 4,200 |
701～
750
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
