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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,207 | 1,207 | 1,194 | 1,198 | -10 | -0.8% | 3,200 |
| 2017/12/11 | 1,195 | 1,208 | 1,192 | 1,208 | +13 | +1.1% | 3,000 |
| 2017/12/08 | 1,193 | 1,195 | 1,190 | 1,195 | +2 | +0.2% | 2,200 |
| 2017/12/07 | 1,171 | 1,196 | 1,171 | 1,193 | +15 | +1.3% | 3,900 |
| 2017/12/06 | 1,175 | 1,193 | 1,175 | 1,178 | +3 | +0.3% | 3,100 |
| 2017/12/05 | 1,179 | 1,182 | 1,165 | 1,175 | -6 | -0.5% | 4,500 |
| 2017/12/04 | 1,213 | 1,213 | 1,181 | 1,181 | -8 | -0.7% | 4,900 |
| 2017/12/01 | 1,213 | 1,217 | 1,189 | 1,189 | -24 | -2% | 4,500 |
| 2017/11/30 | 1,225 | 1,226 | 1,210 | 1,213 | -2 | -0.2% | 3,500 |
| 2017/11/29 | 1,172 | 1,215 | 1,172 | 1,215 | +32 | +2.7% | 7,000 |
| 2017/11/28 | 1,160 | 1,183 | 1,160 | 1,183 | +23 | +2% | 3,300 |
| 2017/11/27 | 1,159 | 1,160 | 1,156 | 1,160 | +19 | +1.7% | 1,500 |
| 2017/11/24 | 1,137 | 1,150 | 1,137 | 1,141 | -9 | -0.8% | 1,600 |
| 2017/11/22 | 1,139 | 1,150 | 1,139 | 1,150 | +14 | +1.2% | 3,400 |
| 2017/11/21 | 1,140 | 1,140 | 1,136 | 1,136 | -4 | -0.4% | 1,700 |
| 2017/11/20 | 1,134 | 1,140 | 1,134 | 1,140 | +10 | +0.9% | 800 |
| 2017/11/17 | 1,132 | 1,132 | 1,130 | 1,130 | -5 | -0.4% | 300 |
| 2017/11/16 | 1,129 | 1,137 | 1,127 | 1,135 | +9 | +0.8% | 1,300 |
| 2017/11/15 | 1,136 | 1,147 | 1,125 | 1,126 | -23 | -2% | 5,600 |
| 2017/11/14 | 1,143 | 1,149 | 1,131 | 1,149 | +12 | +1.1% | 2,000 |
| 2017/11/13 | 1,123 | 1,137 | 1,123 | 1,137 | +17 | +1.5% | 1,800 |
| 2017/11/10 | 1,128 | 1,128 | 1,115 | 1,120 | -12 | -1.1% | 1,000 |
| 2017/11/09 | 1,145 | 1,145 | 1,132 | 1,132 | -13 | -1.1% | 700 |
| 2017/11/08 | 1,116 | 1,145 | 1,114 | 1,145 | +33 | +3% | 1,900 |
| 2017/11/07 | 1,110 | 1,179 | 1,103 | 1,112 | +2 | +0.2% | 6,300 |
| 2017/11/06 | 1,105 | 1,113 | 1,104 | 1,110 | +10 | +0.9% | 2,700 |
| 2017/11/02 | 1,100 | 1,105 | 1,081 | 1,100 | ±0 | ±0% | 1,300 |
| 2017/11/01 | 1,095 | 1,100 | 1,092 | 1,100 | +8 | +0.7% | 3,300 |
| 2017/10/31 | 1,088 | 1,095 | 1,088 | 1,092 | +12 | +1.1% | 1,500 |
| 2017/10/30 | 1,068 | 1,080 | 1,068 | 1,080 | +21 | +2% | 2,200 |
| 2017/10/27 | 1,056 | 1,074 | 1,055 | 1,059 | +3 | +0.3% | 2,000 |
| 2017/10/26 | 1,069 | 1,077 | 1,056 | 1,056 | ±0 | ±0% | 1,900 |
| 2017/10/25 | 1,055 | 1,068 | 1,055 | 1,056 | +4 | +0.4% | 1,200 |
| 2017/10/24 | 1,036 | 1,076 | 1,035 | 1,052 | +5 | +0.5% | 2,700 |
| 2017/10/23 | 1,032 | 1,093 | 1,032 | 1,047 | +7 | +0.7% | 3,200 |
| 2017/10/20 | 1,042 | 1,047 | 1,035 | 1,040 | -16 | -1.5% | 5,000 |
| 2017/10/19 | 1,065 | 1,068 | 1,050 | 1,056 | -16 | -1.5% | 6,100 |
| 2017/10/18 | 1,101 | 1,101 | 1,067 | 1,072 | -29 | -2.6% | 1,600 |
| 2017/10/17 | 1,074 | 1,101 | 1,063 | 1,101 | +27 | +2.5% | 3,000 |
| 2017/10/16 | 1,073 | 1,112 | 1,073 | 1,074 | +1 | +0.1% | 1,800 |
| 2017/10/13 | 1,095 | 1,095 | 1,073 | 1,073 | -19 | -1.7% | 2,000 |
| 2017/10/12 | 1,104 | 1,104 | 1,092 | 1,092 | -12 | -1.1% | 1,100 |
| 2017/10/11 | 1,088 | 1,104 | 1,088 | 1,104 | +16 | +1.5% | 700 |
| 2017/10/10 | 1,090 | 1,090 | 1,074 | 1,088 | -2 | -0.2% | 1,800 |
| 2017/10/06 | 1,093 | 1,107 | 1,090 | 1,090 | -3 | -0.3% | 800 |
| 2017/10/05 | 1,093 | 1,093 | 1,093 | 1,093 | ±0 | ±0% | 300 |
| 2017/10/04 | 1,093 | 1,109 | 1,091 | 1,093 | -6 | -0.5% | 1,700 |
| 2017/10/03 | 1,092 | 1,100 | 1,092 | 1,099 | +8 | +0.7% | 1,400 |
| 2017/10/02 | 1,100 | 1,100 | 1,091 | 1,091 | -16 | -1.4% | 1,900 |
| 2017/09/29 | 1,095 | 1,107 | 1,081 | 1,107 | +11 | +1% | 2,100 |
1851～
1900
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
