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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 3,665 | 3,690 | 3,650 | 3,650 | -15 | -0.4% | 1,900 |
| 2025/07/01 | 3,675 | 3,675 | 3,665 | 3,665 | -10 | -0.3% | 1,800 |
| 2025/06/30 | 3,680 | 3,740 | 3,675 | 3,675 | -5 | -0.1% | 700 |
| 2025/06/27 | 3,650 | 3,700 | 3,650 | 3,680 | +15 | +0.4% | 600 |
| 2025/06/26 | 3,680 | 3,695 | 3,665 | 3,665 | -20 | -0.5% | 800 |
| 2025/06/25 | 3,680 | 3,700 | 3,680 | 3,685 | +5 | +0.1% | 600 |
| 2025/06/24 | 3,680 | 3,700 | 3,680 | 3,680 | +5 | +0.1% | 800 |
| 2025/06/23 | 3,720 | 3,720 | 3,670 | 3,675 | -85 | -2.3% | 2,300 |
| 2025/06/20 | 3,705 | 3,765 | 3,705 | 3,760 | +55 | +1.5% | 1,200 |
| 2025/06/19 | 3,705 | 3,710 | 3,705 | 3,705 | +5 | +0.1% | 700 |
| 2025/06/18 | 3,715 | 3,730 | 3,700 | 3,700 | -10 | -0.3% | 2,200 |
| 2025/06/17 | 3,705 | 3,710 | 3,705 | 3,710 | +5 | +0.1% | 700 |
| 2025/06/16 | 3,755 | 3,755 | 3,700 | 3,705 | -50 | -1.3% | 1,200 |
| 2025/06/13 | 3,765 | 3,790 | 3,755 | 3,755 | -10 | -0.3% | 2,000 |
| 2025/06/12 | 3,800 | 3,800 | 3,765 | 3,765 | -15 | -0.4% | 900 |
| 2025/06/11 | 3,740 | 3,780 | 3,740 | 3,780 | +40 | +1.1% | 2,000 |
| 2025/06/10 | 3,725 | 3,745 | 3,725 | 3,740 | +25 | +0.7% | 900 |
| 2025/06/09 | 3,740 | 3,755 | 3,710 | 3,715 | +10 | +0.3% | 1,000 |
| 2025/06/06 | 3,710 | 3,710 | 3,705 | 3,705 | -15 | -0.4% | 900 |
| 2025/06/05 | 3,750 | 3,750 | 3,720 | 3,720 | -55 | -1.5% | 800 |
| 2025/06/04 | 3,725 | 3,775 | 3,705 | 3,775 | +10 | +0.3% | 1,500 |
| 2025/06/03 | 3,810 | 3,810 | 3,725 | 3,765 | +25 | +0.7% | 1,900 |
| 2025/06/02 | 3,715 | 3,800 | 3,650 | 3,740 | +95 | +2.6% | 10,500 |
| 2025/05/30 | 3,665 | 3,685 | 3,625 | 3,645 | -5 | -0.1% | 2,500 |
| 2025/05/29 | 3,650 | 3,655 | 3,650 | 3,650 | ±0 | ±0% | 700 |
| 2025/05/28 | 3,680 | 3,690 | 3,650 | 3,650 | ±0 | ±0% | 2,100 |
| 2025/05/27 | 3,670 | 3,670 | 3,650 | 3,650 | -10 | -0.3% | 1,600 |
| 2025/05/26 | 3,660 | 3,680 | 3,660 | 3,660 | ±0 | ±0% | 1,300 |
| 2025/05/23 | 3,710 | 3,710 | 3,650 | 3,660 | ±0 | ±0% | 1,100 |
| 2025/05/22 | 3,695 | 3,720 | 3,660 | 3,660 | -45 | -1.2% | 1,400 |
| 2025/05/21 | 3,750 | 3,750 | 3,700 | 3,705 | -45 | -1.2% | 2,400 |
| 2025/05/20 | 3,715 | 3,750 | 3,705 | 3,750 | +30 | +0.8% | 2,400 |
| 2025/05/19 | 3,760 | 3,760 | 3,720 | 3,720 | -55 | -1.5% | 1,600 |
| 2025/05/16 | 3,790 | 3,795 | 3,775 | 3,775 | -15 | -0.4% | 1,400 |
| 2025/05/15 | 3,775 | 3,790 | 3,745 | 3,790 | +20 | +0.5% | 1,700 |
| 2025/05/14 | 3,790 | 3,805 | 3,760 | 3,770 | -55 | -1.4% | 1,700 |
| 2025/05/13 | 3,765 | 3,825 | 3,765 | 3,825 | +45 | +1.2% | 1,300 |
| 2025/05/12 | 3,770 | 4,085 | 3,735 | 3,780 | +10 | +0.3% | 55,500 |
| 2025/05/09 | 3,570 | 3,815 | 3,570 | 3,770 | +200 | +5.6% | 9,000 |
| 2025/05/08 | 3,530 | 3,570 | 3,530 | 3,570 | +40 | +1.1% | 3,300 |
| 2025/05/07 | 3,560 | 3,560 | 3,505 | 3,530 | -40 | -1.1% | 6,600 |
| 2025/05/02 | 3,570 | 3,570 | 3,570 | 3,570 | +15 | +0.4% | 300 |
| 2025/05/01 | 3,590 | 3,590 | 3,550 | 3,555 | -5 | -0.1% | 800 |
| 2025/04/30 | 3,575 | 3,590 | 3,555 | 3,560 | -5 | -0.1% | 1,000 |
| 2025/04/28 | 3,645 | 3,645 | 3,565 | 3,565 | -45 | -1.2% | 4,200 |
| 2025/04/25 | 3,645 | 3,645 | 3,610 | 3,610 | +25 | +0.7% | 1,800 |
| 2025/04/24 | 3,560 | 3,585 | 3,555 | 3,585 | +5 | +0.1% | 1,500 |
| 2025/04/23 | 3,565 | 3,580 | 3,555 | 3,580 | -5 | -0.1% | 400 |
| 2025/04/22 | 3,550 | 3,585 | 3,550 | 3,585 | ±0 | ±0% | 800 |
| 2025/04/21 | 3,555 | 3,585 | 3,545 | 3,585 | -20 | -0.6% | 1,700 |
201～
250
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
