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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,307 | 1,307 | 1,300 | 1,302 | -5 | -0.4% | 900 |
| 2018/09/27 | 1,310 | 1,313 | 1,298 | 1,307 | -13 | -1% | 3,100 |
| 2018/09/26 | 1,349 | 1,350 | 1,312 | 1,320 | +22 | +1.7% | 3,500 |
| 2018/09/25 | 1,300 | 1,320 | 1,278 | 1,298 | ±0 | ±0% | 7,300 |
| 2018/09/21 | 1,298 | 1,370 | 1,270 | 1,298 | +90 | +7.5% | 15,700 |
| 2018/09/20 | 1,200 | 1,208 | 1,193 | 1,208 | +28 | +2.4% | 3,000 |
| 2018/09/19 | 1,195 | 1,195 | 1,180 | 1,180 | -20 | -1.7% | 1,800 |
| 2018/09/18 | 1,180 | 1,201 | 1,180 | 1,200 | +18 | +1.5% | 2,000 |
| 2018/09/14 | 1,168 | 1,185 | 1,168 | 1,182 | +20 | +1.7% | 2,500 |
| 2018/09/13 | 1,167 | 1,167 | 1,162 | 1,162 | +7 | +0.6% | 300 |
| 2018/09/12 | 1,155 | 1,155 | 1,155 | 1,155 | +2 | +0.2% | 900 |
| 2018/09/11 | 1,153 | 1,153 | 1,153 | 1,153 | -26 | -2.2% | 200 |
| 2018/09/10 | 1,153 | 1,179 | 1,153 | 1,179 | +26 | +2.3% | 500 |
| 2018/09/07 | 1,141 | 1,153 | 1,139 | 1,153 | +11 | +1% | 800 |
| 2018/09/06 | 1,146 | 1,146 | 1,141 | 1,142 | -40 | -3.4% | 900 |
| 2018/09/05 | 1,185 | 1,185 | 1,182 | 1,182 | -3 | -0.3% | 600 |
| 2018/09/04 | 1,135 | 1,193 | 1,135 | 1,185 | +50 | +4.4% | 800 |
| 2018/09/03 | 1,138 | 1,138 | 1,135 | 1,135 | -16 | -1.4% | 700 |
| 2018/08/31 | 1,123 | 1,151 | 1,121 | 1,151 | +30 | +2.7% | 500 |
| 2018/08/30 | 1,115 | 1,121 | 1,115 | 1,121 | +1 | +0.1% | 400 |
| 2018/08/29 | 1,118 | 1,120 | 1,118 | 1,120 | +8 | +0.7% | 500 |
| 2018/08/28 | 1,141 | 1,141 | 1,112 | 1,112 | -13 | -1.2% | 2,100 |
| 2018/08/27 | 1,140 | 1,140 | 1,125 | 1,125 | -6 | -0.5% | 900 |
| 2018/08/24 | 1,134 | 1,145 | 1,128 | 1,131 | +1 | +0.1% | 1,400 |
| 2018/08/23 | 1,144 | 1,144 | 1,130 | 1,130 | -44 | -3.7% | 2,800 |
| 2018/08/22 | 1,159 | 1,175 | 1,159 | 1,174 | +24 | +2.1% | 2,100 |
| 2018/08/21 | 1,126 | 1,156 | 1,125 | 1,150 | - | - | 1,100 |
| 2018/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/16 | 1,158 | 1,158 | 1,136 | 1,136 | +10 | +0.9% | 800 |
| 2018/08/15 | 1,134 | 1,158 | 1,126 | 1,126 | -33 | -2.8% | 1,500 |
| 2018/08/14 | 1,160 | 1,160 | 1,131 | 1,159 | -1 | -0.1% | 600 |
| 2018/08/13 | 1,163 | 1,163 | 1,160 | 1,160 | -10 | -0.9% | 400 |
| 2018/08/10 | 1,147 | 1,170 | 1,110 | 1,170 | +25 | +2.2% | 3,600 |
| 2018/08/09 | 1,135 | 1,164 | 1,134 | 1,145 | +10 | +0.9% | 1,400 |
| 2018/08/08 | 1,140 | 1,180 | 1,135 | 1,135 | -5 | -0.4% | 1,200 |
| 2018/08/07 | 1,141 | 1,141 | 1,140 | 1,140 | -19 | -1.6% | 500 |
| 2018/08/06 | 1,190 | 1,190 | 1,159 | 1,159 | -2 | -0.2% | 1,500 |
| 2018/08/03 | 1,162 | 1,165 | 1,160 | 1,161 | -22 | -1.9% | 1,500 |
| 2018/08/02 | 1,209 | 1,209 | 1,183 | 1,183 | -27 | -2.2% | 3,100 |
| 2018/08/01 | 1,170 | 1,220 | 1,154 | 1,210 | +35 | +3% | 4,400 |
| 2018/07/31 | 1,146 | 1,175 | 1,145 | 1,175 | +36 | +3.2% | 3,800 |
| 2018/07/30 | 1,139 | 1,139 | 1,139 | 1,139 | +3 | +0.3% | 100 |
| 2018/07/27 | 1,133 | 1,161 | 1,133 | 1,136 | - | - | 800 |
| 2018/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/25 | 1,178 | 1,178 | 1,127 | 1,127 | +5 | +0.4% | 500 |
| 2018/07/24 | 1,194 | 1,194 | 1,122 | 1,122 | ±0 | ±0% | 5,600 |
| 2018/07/23 | 1,122 | 1,122 | 1,122 | 1,122 | - | - | 100 |
| 2018/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
1501～
1550
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
