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 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 3,575 | 3,640 | 3,560 | 3,575 | -10 | -0.3% | 3,500 |
| 2025/01/29 | 3,605 | 3,610 | 3,580 | 3,585 | -40 | -1.1% | 2,700 |
| 2025/01/28 | 3,515 | 3,655 | 3,515 | 3,625 | +70 | +2% | 8,200 |
| 2025/01/27 | 3,390 | 3,555 | 3,390 | 3,555 | +195 | +5.8% | 10,600 |
| 2025/01/24 | 3,390 | 3,430 | 3,360 | 3,360 | -15 | -0.4% | 3,000 |
| 2025/01/23 | 3,360 | 3,400 | 3,360 | 3,375 | +10 | +0.3% | 1,200 |
| 2025/01/22 | 3,380 | 3,400 | 3,365 | 3,365 | -15 | -0.4% | 3,800 |
| 2025/01/21 | 3,375 | 3,395 | 3,350 | 3,380 | +5 | +0.1% | 1,100 |
| 2025/01/20 | 3,335 | 3,380 | 3,335 | 3,375 | +45 | +1.4% | 600 |
| 2025/01/17 | 3,310 | 3,380 | 3,310 | 3,330 | +20 | +0.6% | 3,000 |
| 2025/01/16 | 3,400 | 3,400 | 3,310 | 3,310 | -65 | -1.9% | 5,400 |
| 2025/01/15 | 3,400 | 3,400 | 3,375 | 3,375 | -25 | -0.7% | 700 |
| 2025/01/14 | 3,370 | 3,430 | 3,370 | 3,400 | +25 | +0.7% | 800 |
| 2025/01/10 | 3,390 | 3,455 | 3,355 | 3,375 | -15 | -0.4% | 5,600 |
| 2025/01/09 | 3,460 | 3,460 | 3,390 | 3,390 | -100 | -2.9% | 6,200 |
| 2025/01/08 | 3,470 | 3,490 | 3,470 | 3,490 | +20 | +0.6% | 1,200 |
| 2025/01/07 | 3,525 | 3,525 | 3,460 | 3,470 | -60 | -1.7% | 7,600 |
| 2025/01/06 | 3,630 | 3,675 | 3,530 | 3,530 | -100 | -2.8% | 7,400 |
| 2024/12/30 | 3,630 | 3,670 | 3,600 | 3,630 | ±0 | ±0% | 6,600 |
| 2024/12/27 | 3,565 | 3,700 | 3,500 | 3,630 | -275 | -7% | 20,400 |
| 2024/12/26 | 3,890 | 3,975 | 3,880 | 3,905 | +40 | +1% | 9,500 |
| 2024/12/25 | 3,820 | 3,910 | 3,820 | 3,865 | +55 | +1.4% | 6,100 |
| 2024/12/24 | 3,805 | 3,825 | 3,805 | 3,810 | +5 | +0.1% | 1,800 |
| 2024/12/23 | 3,830 | 3,830 | 3,785 | 3,805 | -30 | -0.8% | 3,600 |
| 2024/12/20 | 3,745 | 3,835 | 3,745 | 3,835 | +75 | +2% | 3,300 |
| 2024/12/19 | 3,745 | 3,760 | 3,740 | 3,760 | ±0 | ±0% | 900 |
| 2024/12/18 | 3,765 | 3,775 | 3,735 | 3,760 | +25 | +0.7% | 1,500 |
| 2024/12/17 | 3,795 | 3,795 | 3,735 | 3,735 | ±0 | ±0% | 2,100 |
| 2024/12/16 | 3,820 | 3,825 | 3,735 | 3,735 | ±0 | ±0% | 5,300 |
| 2024/12/13 | 3,830 | 3,830 | 3,735 | 3,735 | -85 | -2.2% | 2,700 |
| 2024/12/12 | 3,820 | 3,820 | 3,790 | 3,820 | +15 | +0.4% | 4,200 |
| 2024/12/11 | 3,820 | 3,820 | 3,800 | 3,805 | +5 | +0.1% | 1,700 |
| 2024/12/10 | 3,810 | 3,810 | 3,730 | 3,800 | +10 | +0.3% | 2,300 |
| 2024/12/09 | 3,760 | 3,805 | 3,740 | 3,790 | +50 | +1.3% | 6,600 |
| 2024/12/06 | 3,800 | 3,800 | 3,690 | 3,740 | +5 | +0.1% | 2,700 |
| 2024/12/05 | 3,760 | 3,785 | 3,680 | 3,735 | +45 | +1.2% | 2,700 |
| 2024/12/04 | 3,700 | 3,755 | 3,685 | 3,690 | -80 | -2.1% | 2,300 |
| 2024/12/03 | 3,770 | 3,770 | 3,695 | 3,770 | +115 | +3.1% | 3,800 |
| 2024/12/02 | 3,630 | 3,845 | 3,580 | 3,655 | +75 | +2.1% | 7,600 |
| 2024/11/29 | 3,610 | 3,610 | 3,565 | 3,580 | -10 | -0.3% | 3,400 |
| 2024/11/28 | 3,570 | 3,610 | 3,560 | 3,590 | +20 | +0.6% | 7,500 |
| 2024/11/27 | 3,580 | 3,580 | 3,525 | 3,570 | +15 | +0.4% | 3,100 |
| 2024/11/26 | 3,505 | 3,555 | 3,500 | 3,555 | +60 | +1.7% | 1,200 |
| 2024/11/25 | 3,500 | 3,555 | 3,495 | 3,495 | +5 | +0.1% | 1,900 |
| 2024/11/22 | 3,490 | 3,495 | 3,465 | 3,490 | +25 | +0.7% | 600 |
| 2024/11/21 | 3,495 | 3,495 | 3,465 | 3,465 | +5 | +0.1% | 800 |
| 2024/11/20 | 3,505 | 3,505 | 3,445 | 3,460 | -50 | -1.4% | 1,900 |
| 2024/11/19 | 3,505 | 3,530 | 3,505 | 3,510 | +5 | +0.1% | 700 |
| 2024/11/18 | 3,500 | 3,505 | 3,490 | 3,505 | +5 | +0.1% | 600 |
| 2024/11/15 | 3,500 | 3,505 | 3,500 | 3,500 | -10 | -0.3% | 1,100 |
51～
100
件表示中 / 3680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 | 357,000円 | +1.9% | -5.9% | 3.78% | 7.69倍 | 0.99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 | 62,100円 | +9.1% | +37.7% | 1.61% | 9.45倍 | 2.15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 | 126,600円 | +6.9% | +14.1% | 4.11% | 8.61倍 | 0.44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 | 476,500円 | -3.0% | -75.7% | 0.84% | 11.54倍 | 0.81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 | 141,500円 | -28.2% | -96.0% | 3.53% | 97.38倍 | 0.28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
