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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,600 | 3,600 | 3,495 | 3,555 | -20 | -0.6% | 5,000 |
| 2024/04/11 | 3,455 | 3,580 | 3,455 | 3,575 | +120 | +3.5% | 5,000 |
| 2024/04/10 | 3,435 | 3,455 | 3,435 | 3,455 | +25 | +0.7% | 3,900 |
| 2024/04/09 | 3,435 | 3,445 | 3,425 | 3,430 | ±0 | ±0% | 3,000 |
| 2024/04/08 | 3,430 | 3,430 | 3,400 | 3,430 | +40 | +1.2% | 2,900 |
| 2024/04/05 | 3,395 | 3,440 | 3,390 | 3,390 | -40 | -1.2% | 1,700 |
| 2024/04/04 | 3,325 | 3,455 | 3,325 | 3,430 | +90 | +2.7% | 10,100 |
| 2024/04/03 | 3,315 | 3,380 | 3,315 | 3,340 | +25 | +0.8% | 4,200 |
| 2024/04/02 | 3,375 | 3,375 | 3,315 | 3,315 | -60 | -1.8% | 3,100 |
| 2024/04/01 | 3,325 | 3,400 | 3,230 | 3,375 | +105 | +3.2% | 16,300 |
| 2024/03/29 | 3,250 | 3,270 | 3,220 | 3,270 | +25 | +0.8% | 7,500 |
| 2024/03/28 | 3,215 | 3,245 | 3,215 | 3,245 | +20 | +0.6% | 5,600 |
| 2024/03/27 | 3,220 | 3,245 | 3,180 | 3,225 | +5 | +0.2% | 4,900 |
| 2024/03/26 | 3,205 | 3,245 | 3,200 | 3,220 | +15 | +0.5% | 6,300 |
| 2024/03/25 | 3,200 | 3,245 | 3,180 | 3,205 | +25 | +0.8% | 7,800 |
| 2024/03/22 | 3,210 | 3,215 | 3,140 | 3,180 | -20 | -0.6% | 6,900 |
| 2024/03/21 | 3,210 | 3,235 | 3,200 | 3,200 | -5 | -0.2% | 5,100 |
| 2024/03/19 | 3,225 | 3,230 | 3,185 | 3,205 | -20 | -0.6% | 1,700 |
| 2024/03/18 | 3,200 | 3,240 | 3,190 | 3,225 | +15 | +0.5% | 3,100 |
| 2024/03/15 | 3,175 | 3,210 | 3,155 | 3,210 | +35 | +1.1% | 1,600 |
| 2024/03/14 | 3,180 | 3,190 | 3,175 | 3,175 | +5 | +0.2% | 1,300 |
| 2024/03/13 | 3,190 | 3,195 | 3,165 | 3,170 | ±0 | ±0% | 900 |
| 2024/03/12 | 3,180 | 3,180 | 3,130 | 3,170 | -10 | -0.3% | 3,300 |
| 2024/03/11 | 3,215 | 3,215 | 3,170 | 3,180 | -35 | -1.1% | 2,900 |
| 2024/03/08 | 3,250 | 3,250 | 3,200 | 3,215 | +15 | +0.5% | 1,700 |
| 2024/03/07 | 3,230 | 3,240 | 3,200 | 3,200 | -10 | -0.3% | 3,800 |
| 2024/03/06 | 3,200 | 3,225 | 3,180 | 3,210 | -5 | -0.2% | 1,900 |
| 2024/03/05 | 3,210 | 3,225 | 3,210 | 3,215 | +5 | +0.2% | 2,500 |
| 2024/03/04 | 3,260 | 3,260 | 3,200 | 3,210 | +10 | +0.3% | 6,500 |
| 2024/03/01 | 3,205 | 3,210 | 3,185 | 3,200 | -40 | -1.2% | 4,100 |
| 2024/02/29 | 3,200 | 3,240 | 3,195 | 3,240 | +55 | +1.7% | 9,200 |
| 2024/02/28 | 3,165 | 3,205 | 3,135 | 3,185 | +25 | +0.8% | 6,300 |
| 2024/02/27 | 3,135 | 3,185 | 3,125 | 3,160 | -20 | -0.6% | 3,900 |
| 2024/02/26 | 3,190 | 3,190 | 3,130 | 3,180 | +25 | +0.8% | 3,600 |
| 2024/02/22 | 3,130 | 3,175 | 3,125 | 3,155 | +25 | +0.8% | 8,100 |
| 2024/02/21 | 3,120 | 3,130 | 3,105 | 3,130 | +20 | +0.6% | 1,200 |
| 2024/02/20 | 3,125 | 3,125 | 3,110 | 3,110 | -10 | -0.3% | 4,400 |
| 2024/02/19 | 3,100 | 3,150 | 3,100 | 3,120 | +35 | +1.1% | 3,600 |
| 2024/02/16 | 3,090 | 3,090 | 3,075 | 3,085 | -5 | -0.2% | 3,200 |
| 2024/02/15 | 3,165 | 3,165 | 3,065 | 3,090 | +25 | +0.8% | 9,100 |
| 2024/02/14 | 3,080 | 3,085 | 3,065 | 3,065 | -25 | -0.8% | 4,100 |
| 2024/02/13 | 3,090 | 3,110 | 3,085 | 3,090 | -20 | -0.6% | 4,300 |
| 2024/02/09 | 3,135 | 3,135 | 3,110 | 3,110 | -25 | -0.8% | 1,300 |
| 2024/02/08 | 3,130 | 3,135 | 3,105 | 3,135 | +25 | +0.8% | 3,100 |
| 2024/02/07 | 3,120 | 3,130 | 3,105 | 3,110 | -10 | -0.3% | 1,500 |
| 2024/02/06 | 3,105 | 3,120 | 3,105 | 3,120 | +20 | +0.6% | 4,100 |
| 2024/02/05 | 3,095 | 3,105 | 3,095 | 3,100 | +20 | +0.6% | 3,800 |
| 2024/02/02 | 3,105 | 3,105 | 3,080 | 3,080 | -20 | -0.6% | 3,700 |
| 2024/02/01 | 3,100 | 3,100 | 3,090 | 3,100 | +15 | +0.5% | 2,500 |
| 2024/01/31 | 3,070 | 3,085 | 3,070 | 3,085 | +15 | +0.5% | 900 |
151～
200
件表示中 / 3585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 | 346,500円 | +3.2% | +2.0% | 3.72% | 6.78倍 | 1.04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 | 72,900円 | +9.1% | +37.7% | 0.34% | 11.07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 | 251,100円 | -0.6% | -2.4% | 3.98% | 7.55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 | 50,200円 | -6.3% | +15.4% | 2.99% | 7.85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 | 113,300円 | +6.9% | -6.6% | 4.41% | 12.16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
