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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,260 | 1,260 | 1,223 | 1,223 | -17 | -1.4% | 2,900 |
| 2018/12/10 | 1,260 | 1,262 | 1,240 | 1,240 | -11 | -0.9% | 1,300 |
| 2018/12/07 | 1,258 | 1,275 | 1,251 | 1,251 | -11 | -0.9% | 3,300 |
| 2018/12/06 | 1,293 | 1,293 | 1,259 | 1,262 | -35 | -2.7% | 5,800 |
| 2018/12/05 | 1,277 | 1,300 | 1,276 | 1,297 | -3 | -0.2% | 4,000 |
| 2018/12/04 | 1,303 | 1,317 | 1,290 | 1,300 | +2 | +0.2% | 5,500 |
| 2018/12/03 | 1,299 | 1,308 | 1,298 | 1,298 | +7 | +0.5% | 5,400 |
| 2018/11/30 | 1,336 | 1,336 | 1,280 | 1,291 | +15 | +1.2% | 20,400 |
| 2018/11/29 | 1,291 | 1,300 | 1,276 | 1,276 | -10 | -0.8% | 3,100 |
| 2018/11/28 | 1,285 | 1,298 | 1,275 | 1,286 | +7 | +0.5% | 4,400 |
| 2018/11/27 | 1,279 | 1,280 | 1,269 | 1,279 | +11 | +0.9% | 2,100 |
| 2018/11/26 | 1,261 | 1,280 | 1,261 | 1,268 | +6 | +0.5% | 2,500 |
| 2018/11/22 | 1,280 | 1,280 | 1,261 | 1,262 | -12 | -0.9% | 1,600 |
| 2018/11/21 | 1,274 | 1,274 | 1,265 | 1,274 | -14 | -1.1% | 900 |
| 2018/11/20 | 1,290 | 1,290 | 1,275 | 1,288 | -5 | -0.4% | 1,300 |
| 2018/11/19 | 1,300 | 1,300 | 1,271 | 1,293 | +13 | +1% | 1,300 |
| 2018/11/16 | 1,286 | 1,290 | 1,280 | 1,280 | +4 | +0.3% | 700 |
| 2018/11/15 | 1,286 | 1,300 | 1,276 | 1,276 | -17 | -1.3% | 4,800 |
| 2018/11/14 | 1,297 | 1,297 | 1,262 | 1,293 | +17 | +1.3% | 1,900 |
| 2018/11/13 | 1,298 | 1,298 | 1,276 | 1,276 | -34 | -2.6% | 5,700 |
| 2018/11/12 | 1,300 | 1,310 | 1,300 | 1,310 | +10 | +0.8% | 900 |
| 2018/11/09 | 1,330 | 1,340 | 1,290 | 1,300 | +44 | +3.5% | 6,200 |
| 2018/11/08 | 1,243 | 1,257 | 1,237 | 1,256 | +13 | +1% | 2,400 |
| 2018/11/07 | 1,240 | 1,270 | 1,240 | 1,243 | +2 | +0.2% | 1,800 |
| 2018/11/06 | 1,256 | 1,256 | 1,239 | 1,241 | -15 | -1.2% | 1,700 |
| 2018/11/05 | 1,280 | 1,290 | 1,256 | 1,256 | -24 | -1.9% | 2,800 |
| 2018/11/02 | 1,286 | 1,290 | 1,280 | 1,280 | +24 | +1.9% | 700 |
| 2018/11/01 | 1,253 | 1,260 | 1,253 | 1,256 | -27 | -2.1% | 900 |
| 2018/10/31 | 1,232 | 1,288 | 1,232 | 1,283 | +53 | +4.3% | 1,600 |
| 2018/10/30 | 1,250 | 1,257 | 1,220 | 1,230 | -26 | -2.1% | 8,000 |
| 2018/10/29 | 1,270 | 1,301 | 1,251 | 1,256 | -15 | -1.2% | 2,100 |
| 2018/10/26 | 1,292 | 1,292 | 1,262 | 1,271 | +9 | +0.7% | 900 |
| 2018/10/25 | 1,301 | 1,307 | 1,260 | 1,262 | -42 | -3.2% | 3,500 |
| 2018/10/24 | 1,333 | 1,334 | 1,304 | 1,304 | -14 | -1.1% | 1,400 |
| 2018/10/23 | 1,335 | 1,335 | 1,316 | 1,318 | +7 | +0.5% | 1,600 |
| 2018/10/22 | 1,302 | 1,348 | 1,302 | 1,311 | +14 | +1.1% | 1,700 |
| 2018/10/19 | 1,311 | 1,324 | 1,294 | 1,297 | -14 | -1.1% | 600 |
| 2018/10/18 | 1,320 | 1,341 | 1,300 | 1,311 | -9 | -0.7% | 1,000 |
| 2018/10/17 | 1,300 | 1,330 | 1,300 | 1,320 | +27 | +2.1% | 1,200 |
| 2018/10/16 | 1,280 | 1,324 | 1,280 | 1,293 | +13 | +1% | 900 |
| 2018/10/15 | 1,272 | 1,332 | 1,272 | 1,280 | -17 | -1.3% | 2,600 |
| 2018/10/12 | 1,249 | 1,297 | 1,249 | 1,297 | +37 | +2.9% | 1,300 |
| 2018/10/11 | 1,240 | 1,299 | 1,240 | 1,260 | -58 | -4.4% | 6,100 |
| 2018/10/10 | 1,349 | 1,349 | 1,318 | 1,318 | +21 | +1.6% | 1,100 |
| 2018/10/09 | 1,297 | 1,297 | 1,297 | 1,297 | ±0 | ±0% | 1,600 |
| 2018/10/05 | 1,301 | 1,314 | 1,296 | 1,297 | -18 | -1.4% | 2,300 |
| 2018/10/04 | 1,303 | 1,320 | 1,303 | 1,315 | +5 | +0.4% | 2,000 |
| 2018/10/03 | 1,309 | 1,314 | 1,309 | 1,310 | +5 | +0.4% | 1,300 |
| 2018/10/02 | 1,335 | 1,340 | 1,305 | 1,305 | -16 | -1.2% | 1,900 |
| 2018/10/01 | 1,331 | 1,331 | 1,303 | 1,321 | +19 | +1.5% | 3,000 |
1451～
1500
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
