ダイダンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,665 | 4,730 | 4,650 | 4,695 | +60 | +1.3% | 126,100 |
| 2025/07/31 | 4,605 | 4,655 | 4,575 | 4,635 | +20 | +0.4% | 125,600 |
| 2025/07/30 | 4,605 | 4,630 | 4,535 | 4,615 | +80 | +1.8% | 120,400 |
| 2025/07/29 | 4,550 | 4,560 | 4,485 | 4,535 | -35 | -0.8% | 145,100 |
| 2025/07/28 | 4,760 | 4,760 | 4,570 | 4,570 | -145 | -3.1% | 141,200 |
| 2025/07/25 | 4,670 | 4,725 | 4,620 | 4,715 | +75 | +1.6% | 173,500 |
| 2025/07/24 | 4,565 | 4,670 | 4,565 | 4,640 | +80 | +1.8% | 139,600 |
| 2025/07/23 | 4,610 | 4,620 | 4,510 | 4,560 | +50 | +1.1% | 168,000 |
| 2025/07/22 | 4,540 | 4,580 | 4,485 | 4,510 | -30 | -0.7% | 186,200 |
| 2025/07/18 | 4,540 | 4,620 | 4,485 | 4,540 | +10 | +0.2% | 110,900 |
| 2025/07/17 | 4,480 | 4,530 | 4,435 | 4,530 | +50 | +1.1% | 200,800 |
| 2025/07/16 | 4,425 | 4,515 | 4,425 | 4,480 | +75 | +1.7% | 136,500 |
| 2025/07/15 | 4,445 | 4,445 | 4,380 | 4,405 | -50 | -1.1% | 118,100 |
| 2025/07/14 | 4,400 | 4,470 | 4,400 | 4,455 | +125 | +2.9% | 135,500 |
| 2025/07/11 | 4,390 | 4,490 | 4,330 | 4,330 | -10 | -0.2% | 185,100 |
| 2025/07/10 | 4,395 | 4,415 | 4,305 | 4,340 | -80 | -1.8% | 165,100 |
| 2025/07/09 | 4,350 | 4,420 | 4,350 | 4,420 | +75 | +1.7% | 139,400 |
| 2025/07/08 | 4,370 | 4,380 | 4,325 | 4,345 | -5 | -0.1% | 95,800 |
| 2025/07/07 | 4,400 | 4,420 | 4,300 | 4,350 | -50 | -1.1% | 73,200 |
| 2025/07/04 | 4,375 | 4,400 | 4,325 | 4,400 | +60 | +1.4% | 116,300 |
| 2025/07/03 | 4,500 | 4,520 | 4,270 | 4,340 | -145 | -3.2% | 176,300 |
| 2025/07/02 | 4,450 | 4,520 | 4,435 | 4,485 | -15 | -0.3% | 123,600 |
| 2025/07/01 | 4,450 | 4,525 | 4,425 | 4,500 | +55 | +1.2% | 190,900 |
| 2025/06/30 | 4,380 | 4,520 | 4,345 | 4,445 | +135 | +3.1% | 253,700 |
| 2025/06/27 | 4,325 | 4,355 | 4,280 | 4,310 | -15 | -0.3% | 135,200 |
| 2025/06/26 | 4,275 | 4,340 | 4,270 | 4,325 | +50 | +1.2% | 99,700 |
| 2025/06/25 | 4,275 | 4,300 | 4,230 | 4,275 | -25 | -0.6% | 122,400 |
| 2025/06/24 | 4,285 | 4,300 | 4,215 | 4,300 | +55 | +1.3% | 93,100 |
| 2025/06/23 | 4,220 | 4,290 | 4,185 | 4,245 | +25 | +0.6% | 90,700 |
| 2025/06/20 | 4,220 | 4,255 | 4,205 | 4,220 | -30 | -0.7% | 206,500 |
| 2025/06/19 | 4,230 | 4,250 | 4,170 | 4,250 | +45 | +1.1% | 62,200 |
| 2025/06/18 | 4,255 | 4,295 | 4,205 | 4,205 | -75 | -1.8% | 108,100 |
| 2025/06/17 | 4,160 | 4,280 | 4,155 | 4,280 | +105 | +2.5% | 149,600 |
| 2025/06/16 | 4,170 | 4,215 | 4,155 | 4,175 | +5 | +0.1% | 103,700 |
| 2025/06/13 | 4,170 | 4,200 | 4,110 | 4,170 | -45 | -1.1% | 177,600 |
| 2025/06/12 | 4,215 | 4,240 | 4,185 | 4,215 | ±0 | ±0% | 108,200 |
| 2025/06/11 | 4,355 | 4,355 | 4,215 | 4,215 | -135 | -3.1% | 165,900 |
| 2025/06/10 | 4,410 | 4,450 | 4,350 | 4,350 | -60 | -1.4% | 121,400 |
| 2025/06/09 | 4,380 | 4,420 | 4,330 | 4,410 | +55 | +1.3% | 145,200 |
| 2025/06/06 | 4,275 | 4,355 | 4,235 | 4,355 | +55 | +1.3% | 183,700 |
| 2025/06/05 | 4,275 | 4,375 | 4,260 | 4,300 | +85 | +2% | 219,900 |
| 2025/06/04 | 4,150 | 4,250 | 4,135 | 4,215 | +75 | +1.8% | 177,700 |
| 2025/06/03 | 4,230 | 4,240 | 4,140 | 4,140 | -100 | -2.4% | 108,200 |
| 2025/06/02 | 4,195 | 4,280 | 4,195 | 4,240 | +45 | +1.1% | 138,700 |
| 2025/05/30 | 4,145 | 4,210 | 4,120 | 4,195 | +15 | +0.4% | 131,400 |
| 2025/05/29 | 4,160 | 4,180 | 4,125 | 4,180 | +20 | +0.5% | 149,700 |
| 2025/05/28 | 4,210 | 4,230 | 4,160 | 4,160 | -50 | -1.2% | 158,800 |
| 2025/05/27 | 4,225 | 4,235 | 4,190 | 4,210 | -15 | -0.4% | 72,700 |
| 2025/05/26 | 4,230 | 4,260 | 4,210 | 4,225 | -45 | -1.1% | 70,100 |
| 2025/05/23 | 4,210 | 4,280 | 4,210 | 4,270 | +90 | +2.2% | 188,400 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「ダイダン」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 |
|---|---|---|---|---|---|---|---|---|
| ダイダン | 469,500円 | -1.0% | +1.4% | 3.51% | 11.44倍 | 1.88倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 住電設 | 649,000円 | +3.1% | +0.5% | 2.40% | 17.57倍 | 2.01倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 中電工 | 374,500円 | +3.7% | +1.6% | 3.47% | 12.84倍 | 0.90倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
| 西松建 | 512,100円 | +14.5% | +18.7% | 4.30% | 11.48倍 | 1.17倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
| 熊谷組 | 458,000円 | -1.1% | +59.6% | 3.49% | 12.77倍 | 1.08倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
