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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 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 |
| 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 |
901～
950
件表示中 / 3768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 | 381,500円 | +1.9% | -5.9% | 3.54% | 8.23倍 | 1.04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 |
| エフテック | 78,900円 | -1.6% | +103.5% | 2.53% | 4.44倍 | 0.28倍 |
|
ホンダ系部品会社。サスペンション、サブフレームなど足回り部品に強み。ホンダ向けが７割超 |
| ミクニ | 40,700円 | -0.4% | -15.6% | 3.44% | 12.47倍 | 0.36倍 |
|
２輪用と４輪用の電子制御燃料噴射装置や吸排気系が主力。家庭ガス制御器、航空機部品卸も |
| ユニバンス | 54,400円 | -10.0% | -54.5% | 2.94% | 8.11倍 | 0.43倍 |
|
ミッション、アクスル等が主力。米国、アジアに生産拠点。販売比率は日産が約４割。農機向けも |
| 東ラヂエタ | 116,900円 | -0.2% | -3.6% | 3.89% | 8.91倍 | 0.51倍 |
|
トラック向けラジエーター、クーラーを製造。いすゞ自動車向けが５割程度。建機用も製造 |
市場注目の銘柄
チャート関連のコラム
