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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,700 | 3,720 | 3,700 | 3,710 | +30 | +0.8% | 3,300 |
| 2021/10/29 | 3,705 | 3,720 | 3,670 | 3,680 | -40 | -1.1% | 3,600 |
| 2021/10/28 | 3,750 | 3,785 | 3,715 | 3,720 | -45 | -1.2% | 4,600 |
| 2021/10/27 | 3,820 | 3,830 | 3,750 | 3,765 | -20 | -0.5% | 2,900 |
| 2021/10/26 | 3,780 | 3,790 | 3,750 | 3,785 | +25 | +0.7% | 1,900 |
| 2021/10/25 | 3,780 | 3,780 | 3,725 | 3,760 | -25 | -0.7% | 2,900 |
| 2021/10/22 | 3,820 | 3,840 | 3,755 | 3,785 | -35 | -0.9% | 2,600 |
| 2021/10/21 | 3,850 | 3,855 | 3,760 | 3,820 | -45 | -1.2% | 7,700 |
| 2021/10/20 | 3,850 | 3,900 | 3,820 | 3,865 | +15 | +0.4% | 10,300 |
| 2021/10/19 | 3,895 | 3,895 | 3,830 | 3,850 | -45 | -1.2% | 4,000 |
| 2021/10/18 | 3,825 | 3,895 | 3,800 | 3,895 | +50 | +1.3% | 4,500 |
| 2021/10/15 | 3,810 | 3,855 | 3,800 | 3,845 | -5 | -0.1% | 3,200 |
| 2021/10/14 | 3,945 | 3,950 | 3,760 | 3,850 | +45 | +1.2% | 9,400 |
| 2021/10/13 | 4,200 | 4,240 | 3,805 | 3,805 | -390 | -9.3% | 18,900 |
| 2021/10/12 | 4,040 | 4,210 | 4,040 | 4,195 | +245 | +6.2% | 18,400 |
| 2021/10/11 | 3,790 | 3,955 | 3,790 | 3,950 | +210 | +5.6% | 14,000 |
| 2021/10/08 | 3,660 | 3,750 | 3,650 | 3,740 | +80 | +2.2% | 5,400 |
| 2021/10/07 | 3,660 | 3,685 | 3,635 | 3,660 | ±0 | ±0% | 5,800 |
| 2021/10/06 | 3,660 | 3,670 | 3,630 | 3,660 | +10 | +0.3% | 6,700 |
| 2021/10/05 | 3,635 | 3,670 | 3,580 | 3,650 | -75 | -2% | 8,000 |
| 2021/10/04 | 3,695 | 3,810 | 3,625 | 3,725 | +75 | +2.1% | 12,500 |
| 2021/10/01 | 3,625 | 3,650 | 3,605 | 3,650 | -35 | -0.9% | 6,800 |
| 2021/09/30 | 3,735 | 3,735 | 3,650 | 3,685 | -50 | -1.3% | 6,000 |
| 2021/09/29 | 3,760 | 3,760 | 3,615 | 3,735 | -55 | -1.5% | 6,300 |
| 2021/09/28 | 3,830 | 3,860 | 3,785 | 3,790 | +15 | +0.4% | 7,900 |
| 2021/09/27 | 3,655 | 3,830 | 3,655 | 3,775 | +115 | +3.1% | 8,300 |
| 2021/09/24 | 3,585 | 3,660 | 3,550 | 3,660 | +190 | +5.5% | 7,600 |
| 2021/09/22 | 3,460 | 3,470 | 3,400 | 3,470 | +20 | +0.6% | 7,700 |
| 2021/09/21 | 3,510 | 3,530 | 3,450 | 3,450 | -130 | -3.6% | 13,300 |
| 2021/09/17 | 3,555 | 3,605 | 3,555 | 3,580 | +10 | +0.3% | 3,700 |
| 2021/09/16 | 3,740 | 3,740 | 3,565 | 3,570 | -170 | -4.5% | 8,100 |
| 2021/09/15 | 3,690 | 3,740 | 3,640 | 3,740 | +45 | +1.2% | 10,600 |
| 2021/09/14 | 3,530 | 3,730 | 3,500 | 3,695 | +165 | +4.7% | 13,500 |
| 2021/09/13 | 3,560 | 3,565 | 3,500 | 3,530 | -35 | -1% | 8,100 |
| 2021/09/10 | 3,555 | 3,570 | 3,540 | 3,565 | +5 | +0.1% | 4,900 |
| 2021/09/09 | 3,575 | 3,585 | 3,530 | 3,560 | -15 | -0.4% | 8,200 |
| 2021/09/08 | 3,545 | 3,575 | 3,535 | 3,575 | +50 | +1.4% | 4,400 |
| 2021/09/07 | 3,520 | 3,570 | 3,520 | 3,525 | +5 | +0.1% | 5,200 |
| 2021/09/06 | 3,545 | 3,550 | 3,510 | 3,520 | -30 | -0.8% | 7,200 |
| 2021/09/03 | 3,560 | 3,575 | 3,540 | 3,550 | -10 | -0.3% | 6,700 |
| 2021/09/02 | 3,560 | 3,610 | 3,530 | 3,560 | ±0 | ±0% | 4,200 |
| 2021/09/01 | 3,615 | 3,615 | 3,515 | 3,560 | -55 | -1.5% | 5,700 |
| 2021/08/31 | 3,380 | 3,660 | 3,380 | 3,615 | +225 | +6.6% | 13,100 |
| 2021/08/30 | 3,285 | 3,390 | 3,285 | 3,390 | +70 | +2.1% | 8,100 |
| 2021/08/27 | 3,320 | 3,325 | 3,195 | 3,320 | ±0 | ±0% | 7,500 |
| 2021/08/26 | 3,320 | 3,345 | 3,320 | 3,320 | -30 | -0.9% | 1,100 |
| 2021/08/25 | 3,320 | 3,370 | 3,285 | 3,350 | +20 | +0.6% | 6,700 |
| 2021/08/24 | 3,330 | 3,375 | 3,330 | 3,330 | ±0 | ±0% | 3,500 |
| 2021/08/23 | 3,285 | 3,345 | 3,205 | 3,330 | +55 | +1.7% | 7,700 |
| 2021/08/20 | 3,400 | 3,435 | 3,265 | 3,275 | -195 | -5.6% | 11,400 |
751～
800
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
