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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 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 |
| 2018/07/18 | 1,112 | 1,113 | 1,112 | 1,113 | -17 | -1.5% | 300 |
| 2018/07/17 | 1,100 | 1,130 | 1,100 | 1,130 | +30 | +2.7% | 2,000 |
| 2018/07/13 | 1,100 | 1,100 | 1,100 | 1,100 | +3 | +0.3% | 200 |
| 2018/07/12 | 1,078 | 1,097 | 1,078 | 1,097 | +23 | +2.1% | 600 |
| 2018/07/11 | 1,097 | 1,097 | 1,074 | 1,074 | -23 | -2.1% | 400 |
| 2018/07/10 | 1,097 | 1,097 | 1,097 | 1,097 | - | - | 100 |
| 2018/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/06 | 1,066 | 1,067 | 1,066 | 1,067 | +14 | +1.3% | 400 |
| 2018/07/05 | 1,051 | 1,053 | 1,036 | 1,053 | +1 | +0.1% | 1,000 |
| 2018/07/04 | 1,056 | 1,056 | 1,051 | 1,052 | -4 | -0.4% | 1,500 |
| 2018/07/03 | 1,083 | 1,100 | 1,056 | 1,056 | -44 | -4% | 5,900 |
| 2018/07/02 | 1,143 | 1,143 | 1,100 | 1,100 | -42 | -3.7% | 2,600 |
| 2018/06/29 | 1,134 | 1,142 | 1,134 | 1,142 | +8 | +0.7% | 400 |
| 2018/06/28 | 1,140 | 1,144 | 1,134 | 1,134 | -13 | -1.1% | 600 |
| 2018/06/27 | 1,174 | 1,174 | 1,138 | 1,147 | +15 | +1.3% | 1,000 |
| 2018/06/26 | 1,151 | 1,151 | 1,132 | 1,132 | -19 | -1.7% | 900 |
| 2018/06/25 | 1,136 | 1,151 | 1,131 | 1,151 | - | - | 700 |
| 2018/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 1,141 | 1,142 | 1,136 | 1,136 | -6 | -0.5% | 2,200 |
| 2018/06/19 | 1,155 | 1,155 | 1,142 | 1,142 | -13 | -1.1% | 3,200 |
| 2018/06/18 | 1,163 | 1,164 | 1,155 | 1,155 | -9 | -0.8% | 3,800 |
| 2018/06/15 | 1,163 | 1,164 | 1,154 | 1,164 | +9 | +0.8% | 1,700 |
| 2018/06/14 | 1,164 | 1,164 | 1,155 | 1,155 | -10 | -0.9% | 1,200 |
| 2018/06/13 | 1,167 | 1,167 | 1,165 | 1,165 | -3 | -0.3% | 800 |
| 2018/06/12 | 1,169 | 1,171 | 1,168 | 1,168 | -2 | -0.2% | 1,300 |
| 2018/06/11 | 1,170 | 1,170 | 1,162 | 1,170 | -9 | -0.8% | 1,000 |
| 2018/06/08 | 1,165 | 1,195 | 1,164 | 1,179 | +14 | +1.2% | 1,300 |
| 2018/06/07 | 1,159 | 1,165 | 1,158 | 1,165 | +24 | +2.1% | 1,900 |
| 2018/06/06 | 1,137 | 1,142 | 1,137 | 1,141 | +11 | +1% | 500 |
| 2018/06/05 | 1,170 | 1,170 | 1,130 | 1,130 | -52 | -4.4% | 2,500 |
| 2018/06/04 | 1,151 | 1,182 | 1,151 | 1,182 | +34 | +3% | 3,800 |
| 2018/06/01 | 1,149 | 1,149 | 1,140 | 1,148 | +1 | +0.1% | 3,700 |
| 2018/05/31 | 1,147 | 1,147 | 1,140 | 1,147 | +16 | +1.4% | 1,200 |
| 2018/05/30 | 1,153 | 1,153 | 1,125 | 1,131 | +23 | +2.1% | 1,800 |
| 2018/05/29 | 1,125 | 1,125 | 1,108 | 1,108 | -33 | -2.9% | 1,000 |
| 2018/05/28 | 1,127 | 1,156 | 1,127 | 1,141 | +11 | +1% | 10,500 |
| 2018/05/25 | 1,160 | 1,166 | 1,122 | 1,130 | -30 | -2.6% | 4,500 |
| 2018/05/24 | 1,165 | 1,166 | 1,159 | 1,160 | -5 | -0.4% | 4,700 |
| 2018/05/23 | 1,202 | 1,202 | 1,160 | 1,165 | -36 | -3% | 6,500 |
| 2018/05/22 | 1,209 | 1,210 | 1,201 | 1,201 | -8 | -0.7% | 900 |
| 2018/05/21 | 1,200 | 1,218 | 1,200 | 1,209 | +19 | +1.6% | 6,800 |
| 2018/05/18 | 1,190 | 1,201 | 1,183 | 1,190 | +15 | +1.3% | 10,600 |
| 2018/05/17 | 1,181 | 1,188 | 1,175 | 1,175 | -6 | -0.5% | 1,900 |
| 2018/05/16 | 1,173 | 1,182 | 1,164 | 1,181 | +9 | +0.8% | 3,900 |
| 2018/05/15 | 1,199 | 1,199 | 1,169 | 1,172 | -15 | -1.3% | 3,000 |
1701～
1750
件表示中 / 3740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 | 363,500円 | +1.9% | -5.9% | 3.71% | 7.84倍 | 1.01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 |
| オーゼックス | 142,600円 | +3.7% | +13.2% | 3.65% | 7.38倍 | 0.47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 |
| 近畿車 | 201,500円 | +38.8% | +77.0% | 2.48% | 23.11倍 | 0.41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 |
| 内海造 | 552,000円 | +1.9% | -49.0% | 0.72% | 18.71倍 | 0.86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 |
| エフテック | 66,400円 | -1.6% | +103.5% | 3.01% | 3.74倍 | 0.24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 |
市場注目の銘柄
チャート関連のコラム
