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 |
|---|---|---|---|---|---|---|---|
| 2024/06/19 | 3,350 | 3,370 | 3,320 | 3,340 | ±0 | ±0% | 1,700 |
| 2024/06/18 | 3,310 | 3,340 | 3,305 | 3,340 | +30 | +0.9% | 1,400 |
| 2024/06/17 | 3,300 | 3,310 | 3,300 | 3,310 | -35 | -1% | 3,100 |
| 2024/06/14 | 3,345 | 3,345 | 3,345 | 3,345 | -10 | -0.3% | 400 |
| 2024/06/13 | 3,370 | 3,370 | 3,340 | 3,355 | -15 | -0.4% | 1,500 |
| 2024/06/12 | 3,340 | 3,370 | 3,340 | 3,370 | +35 | +1% | 900 |
| 2024/06/11 | 3,370 | 3,380 | 3,325 | 3,335 | -35 | -1% | 1,600 |
| 2024/06/10 | 3,330 | 3,370 | 3,330 | 3,370 | +40 | +1.2% | 1,000 |
| 2024/06/07 | 3,365 | 3,365 | 3,320 | 3,330 | -35 | -1% | 2,700 |
| 2024/06/06 | 3,365 | 3,365 | 3,320 | 3,365 | +5 | +0.1% | 700 |
| 2024/06/05 | 3,325 | 3,360 | 3,310 | 3,360 | +30 | +0.9% | 500 |
| 2024/06/04 | 3,330 | 3,330 | 3,330 | 3,330 | -10 | -0.3% | 400 |
| 2024/06/03 | 3,375 | 3,375 | 3,340 | 3,340 | +25 | +0.8% | 900 |
| 2024/05/31 | 3,315 | 3,315 | 3,315 | 3,315 | ±0 | ±0% | 300 |
| 2024/05/30 | 3,310 | 3,340 | 3,310 | 3,315 | -10 | -0.3% | 1,400 |
| 2024/05/29 | 3,355 | 3,355 | 3,320 | 3,325 | -30 | -0.9% | 900 |
| 2024/05/28 | 3,380 | 3,380 | 3,355 | 3,355 | +45 | +1.4% | 800 |
| 2024/05/27 | 3,355 | 3,355 | 3,305 | 3,310 | -10 | -0.3% | 600 |
| 2024/05/24 | 3,315 | 3,410 | 3,315 | 3,320 | +10 | +0.3% | 1,300 |
| 2024/05/23 | 3,310 | 3,400 | 3,305 | 3,310 | +5 | +0.2% | 2,300 |
| 2024/05/22 | 3,350 | 3,350 | 3,300 | 3,305 | -45 | -1.3% | 1,400 |
| 2024/05/21 | 3,330 | 3,350 | 3,310 | 3,350 | +5 | +0.1% | 2,100 |
| 2024/05/20 | 3,360 | 3,410 | 3,345 | 3,345 | -45 | -1.3% | 2,300 |
| 2024/05/17 | 3,480 | 3,480 | 3,360 | 3,390 | -25 | -0.7% | 3,300 |
| 2024/05/16 | 3,430 | 3,430 | 3,400 | 3,415 | -10 | -0.3% | 1,900 |
| 2024/05/15 | 3,485 | 3,485 | 3,415 | 3,425 | +5 | +0.1% | 2,900 |
| 2024/05/14 | 3,480 | 3,495 | 3,375 | 3,420 | +50 | +1.5% | 1,800 |
| 2024/05/13 | 3,380 | 3,435 | 3,365 | 3,370 | +10 | +0.3% | 3,700 |
| 2024/05/10 | 3,405 | 3,485 | 3,360 | 3,360 | -190 | -5.4% | 10,400 |
| 2024/05/09 | 3,560 | 3,560 | 3,505 | 3,550 | +25 | +0.7% | 1,700 |
| 2024/05/08 | 3,535 | 3,540 | 3,470 | 3,525 | +20 | +0.6% | 2,500 |
| 2024/05/07 | 3,540 | 3,545 | 3,500 | 3,505 | -35 | -1% | 2,000 |
| 2024/05/02 | 3,545 | 3,545 | 3,435 | 3,540 | +60 | +1.7% | 2,700 |
| 2024/05/01 | 3,555 | 3,555 | 3,460 | 3,480 | -80 | -2.2% | 1,700 |
| 2024/04/30 | 3,440 | 3,560 | 3,415 | 3,560 | +120 | +3.5% | 3,200 |
| 2024/04/26 | 3,550 | 3,550 | 3,360 | 3,440 | -60 | -1.7% | 4,100 |
| 2024/04/25 | 3,495 | 3,500 | 3,320 | 3,500 | +35 | +1% | 9,400 |
| 2024/04/24 | 3,465 | 3,470 | 3,465 | 3,465 | +25 | +0.7% | 600 |
| 2024/04/23 | 3,480 | 3,480 | 3,440 | 3,440 | -40 | -1.1% | 500 |
| 2024/04/22 | 3,465 | 3,490 | 3,425 | 3,480 | +55 | +1.6% | 1,400 |
| 2024/04/19 | 3,470 | 3,470 | 3,380 | 3,425 | -45 | -1.3% | 5,000 |
| 2024/04/18 | 3,490 | 3,500 | 3,470 | 3,470 | +20 | +0.6% | 1,800 |
| 2024/04/17 | 3,495 | 3,525 | 3,450 | 3,450 | -50 | -1.4% | 2,200 |
| 2024/04/16 | 3,505 | 3,570 | 3,500 | 3,500 | -15 | -0.4% | 1,300 |
| 2024/04/15 | 3,515 | 3,515 | 3,440 | 3,515 | -40 | -1.1% | 2,400 |
| 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 |
201～
250
件表示中 / 3680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 | 357,000円 | +1.9% | -5.9% | 3.78% | 7.69倍 | 0.99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 | 62,300円 | +9.1% | +37.7% | 1.61% | 9.48倍 | 2.16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 |
| オーゼックス | 127,000円 | +6.9% | +14.1% | 4.09% | 8.64倍 | 0.44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 |
| 内海造 | 480,000円 | -3.0% | -75.7% | 0.83% | 11.62倍 | 0.82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 |
| 近畿車 | 142,000円 | -28.2% | -96.0% | 3.52% | 97.72倍 | 0.28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 |
市場注目の銘柄
チャート関連のコラム
