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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,945 | 3,945 | 3,945 | 3,945 | +20 | +0.5% | 100 |
| 2025/09/11 | 3,925 | 3,925 | 3,925 | 3,925 | -20 | -0.5% | 300 |
| 2025/09/10 | 3,910 | 3,945 | 3,895 | 3,945 | ±0 | ±0% | 600 |
| 2025/09/09 | 3,945 | 3,945 | 3,945 | 3,945 | -10 | -0.3% | 100 |
| 2025/09/08 | 3,925 | 3,955 | 3,925 | 3,955 | +30 | +0.8% | 1,400 |
| 2025/09/05 | 3,945 | 3,945 | 3,920 | 3,925 | -25 | -0.6% | 1,700 |
| 2025/09/04 | 4,000 | 4,000 | 3,830 | 3,950 | -50 | -1.3% | 3,300 |
| 2025/09/03 | 3,985 | 4,000 | 3,985 | 4,000 | +10 | +0.3% | 700 |
| 2025/09/02 | 3,975 | 3,990 | 3,975 | 3,990 | +25 | +0.6% | 1,800 |
| 2025/09/01 | 3,945 | 3,975 | 3,945 | 3,965 | +20 | +0.5% | 1,000 |
| 2025/08/29 | 3,930 | 3,945 | 3,915 | 3,945 | +10 | +0.3% | 1,200 |
| 2025/08/28 | 3,975 | 3,980 | 3,915 | 3,935 | +35 | +0.9% | 3,100 |
| 2025/08/27 | 3,880 | 3,960 | 3,875 | 3,900 | +30 | +0.8% | 6,700 |
| 2025/08/26 | 3,845 | 3,870 | 3,825 | 3,870 | +30 | +0.8% | 2,200 |
| 2025/08/25 | 3,835 | 3,840 | 3,820 | 3,840 | +25 | +0.7% | 1,800 |
| 2025/08/22 | 3,830 | 3,840 | 3,815 | 3,815 | -20 | -0.5% | 1,200 |
| 2025/08/21 | 3,830 | 3,835 | 3,810 | 3,835 | +10 | +0.3% | 800 |
| 2025/08/20 | 3,835 | 3,840 | 3,805 | 3,825 | -10 | -0.3% | 1,300 |
| 2025/08/19 | 3,835 | 3,835 | 3,835 | 3,835 | +30 | +0.8% | 200 |
| 2025/08/18 | 3,845 | 3,865 | 3,805 | 3,805 | -10 | -0.3% | 6,600 |
| 2025/08/15 | 3,810 | 3,815 | 3,810 | 3,815 | +20 | +0.5% | 600 |
| 2025/08/14 | 3,800 | 3,810 | 3,795 | 3,795 | +10 | +0.3% | 2,800 |
| 2025/08/13 | 3,780 | 3,790 | 3,780 | 3,785 | +5 | +0.1% | 1,600 |
| 2025/08/12 | 3,800 | 3,800 | 3,780 | 3,780 | ±0 | ±0% | 1,700 |
| 2025/08/08 | 3,810 | 3,810 | 3,775 | 3,780 | -30 | -0.8% | 3,400 |
| 2025/08/07 | 3,800 | 3,815 | 3,725 | 3,810 | +15 | +0.4% | 9,700 |
| 2025/08/06 | 3,800 | 3,800 | 3,790 | 3,795 | +15 | +0.4% | 1,300 |
| 2025/08/05 | 3,800 | 3,800 | 3,765 | 3,780 | -10 | -0.3% | 1,000 |
| 2025/08/04 | 3,765 | 3,790 | 3,700 | 3,790 | +40 | +1.1% | 3,000 |
| 2025/08/01 | 3,730 | 3,750 | 3,730 | 3,750 | +20 | +0.5% | 900 |
| 2025/07/31 | 3,730 | 3,745 | 3,725 | 3,730 | +25 | +0.7% | 1,200 |
| 2025/07/30 | 3,705 | 3,705 | 3,705 | 3,705 | +10 | +0.3% | 200 |
| 2025/07/29 | 3,750 | 3,750 | 3,685 | 3,695 | -5 | -0.1% | 500 |
| 2025/07/28 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 200 |
| 2025/07/25 | 3,725 | 3,730 | 3,655 | 3,700 | -25 | -0.7% | 3,400 |
| 2025/07/24 | 3,670 | 3,725 | 3,670 | 3,725 | +70 | +1.9% | 1,300 |
| 2025/07/23 | 3,650 | 3,655 | 3,650 | 3,655 | +5 | +0.1% | 300 |
| 2025/07/22 | 3,655 | 3,655 | 3,645 | 3,650 | -5 | -0.1% | 2,900 |
| 2025/07/18 | 3,645 | 3,670 | 3,645 | 3,655 | +10 | +0.3% | 1,100 |
| 2025/07/17 | 3,645 | 3,645 | 3,645 | 3,645 | ±0 | ±0% | 100 |
| 2025/07/16 | 3,640 | 3,690 | 3,640 | 3,645 | +5 | +0.1% | 400 |
| 2025/07/15 | 3,655 | 3,700 | 3,640 | 3,640 | +5 | +0.1% | 1,600 |
| 2025/07/14 | 3,650 | 3,670 | 3,635 | 3,635 | ±0 | ±0% | 700 |
| 2025/07/11 | 3,635 | 3,635 | 3,635 | 3,635 | ±0 | ±0% | 600 |
| 2025/07/10 | 3,645 | 3,650 | 3,635 | 3,635 | -10 | -0.3% | 1,400 |
| 2025/07/09 | 3,650 | 3,695 | 3,635 | 3,645 | ±0 | ±0% | 1,000 |
| 2025/07/08 | 3,615 | 3,645 | 3,615 | 3,645 | +10 | +0.3% | 3,200 |
| 2025/07/07 | 3,625 | 3,635 | 3,610 | 3,635 | +15 | +0.4% | 2,000 |
| 2025/07/04 | 3,645 | 3,650 | 3,620 | 3,620 | -10 | -0.3% | 2,900 |
| 2025/07/03 | 3,630 | 3,640 | 3,620 | 3,630 | -20 | -0.5% | 1,900 |
151～
200
件表示中 / 3933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 | 377,000円 | +8.3% | +5.6% | 3.98% | 7.46倍 | 0.97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。東南アジアにも進出。独立系 |
| 河西工 | 37,200円 | -8.6% | - | 0.00% | 24.82倍 | 2.04倍 |
|
自動車内装インテリア部品メーカー。ドアや天井など品目多彩。日産向け５割強。経営再建中 |
| エフテック | 74,400円 | -1.6% | +103.5% | 2.69% | 4.19倍 | 0.28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 |
| ミクニ | 35,400円 | +1.1% | +16.0% | 3.95% | 7.44倍 | 0.31倍 |
|
２輪用と４輪用の電子制御燃料噴射装置や吸排気系が主力。家庭ガス制御器、航空機部品卸も |
| ＴＢＫ | 36,800円 | -2.6% | +320.7% | 2.17% | 16.70倍 | 0.41倍 |
|
トラック、バス用ブレーキで首位。ポンプ類、エンジン部品、建機向けも。タイ、中国などで製販 |
市場注目の銘柄
チャート関連のコラム
