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 |
|---|---|---|---|---|---|---|---|
| 2025/11/14 | 7,000 | 7,020 | 6,810 | 6,810 | -350 | -4.9% | 316,700 |
| 2025/11/13 | 6,950 | 7,300 | 6,950 | 7,160 | +210 | +3% | 300,100 |
| 2025/11/12 | 6,940 | 7,010 | 6,820 | 6,950 | +40 | +0.6% | 174,200 |
| 2025/11/11 | 6,780 | 7,040 | 6,770 | 6,910 | +140 | +2.1% | 458,000 |
| 2025/11/10 | 6,820 | 6,890 | 6,650 | 6,770 | -150 | -2.2% | 376,000 |
| 2025/11/07 | 6,700 | 7,050 | 6,390 | 6,920 | +60 | +0.9% | 973,500 |
| 2025/11/06 | 6,740 | 6,940 | 6,670 | 6,860 | +150 | +2.2% | 343,500 |
| 2025/11/05 | 6,700 | 6,750 | 6,290 | 6,710 | -190 | -2.8% | 539,200 |
| 2025/11/04 | 6,940 | 6,990 | 6,820 | 6,900 | +50 | +0.7% | 371,500 |
| 2025/10/31 | 6,850 | 6,880 | 6,750 | 6,850 | -20 | -0.3% | 287,600 |
| 2025/10/30 | 6,710 | 6,930 | 6,700 | 6,870 | +160 | +2.4% | 459,100 |
| 2025/10/29 | 6,780 | 6,960 | 6,670 | 6,710 | +280 | +4.4% | 414,100 |
| 2025/10/28 | 6,690 | 6,720 | 6,410 | 6,430 | -290 | -4.3% | 214,200 |
| 2025/10/27 | 6,800 | 6,810 | 6,650 | 6,720 | +120 | +1.8% | 168,300 |
| 2025/10/24 | 6,640 | 6,650 | 6,520 | 6,600 | ±0 | ±0% | 136,800 |
| 2025/10/23 | 6,540 | 6,670 | 6,520 | 6,600 | -30 | -0.5% | 179,100 |
| 2025/10/22 | 6,410 | 6,650 | 6,410 | 6,630 | +250 | +3.9% | 233,000 |
| 2025/10/21 | 6,480 | 6,510 | 6,360 | 6,380 | -80 | -1.2% | 131,500 |
| 2025/10/20 | 6,440 | 6,500 | 6,400 | 6,460 | +80 | +1.3% | 139,000 |
| 2025/10/17 | 6,450 | 6,500 | 6,330 | 6,380 | -130 | -2% | 146,200 |
| 2025/10/16 | 6,540 | 6,600 | 6,410 | 6,510 | +70 | +1.1% | 155,900 |
| 2025/10/15 | 6,160 | 6,460 | 6,160 | 6,440 | +300 | +4.9% | 198,800 |
| 2025/10/14 | 6,110 | 6,290 | 6,090 | 6,140 | -70 | -1.1% | 181,700 |
| 2025/10/10 | 6,350 | 6,430 | 6,200 | 6,210 | -270 | -4.2% | 266,700 |
| 2025/10/09 | 6,460 | 6,550 | 6,440 | 6,480 | +20 | +0.3% | 150,500 |
| 2025/10/08 | 6,380 | 6,660 | 6,370 | 6,460 | +60 | +0.9% | 283,600 |
| 2025/10/07 | 6,500 | 6,500 | 6,260 | 6,400 | +90 | +1.4% | 223,700 |
| 2025/10/06 | 6,240 | 6,340 | 6,180 | 6,310 | +290 | +4.8% | 194,400 |
| 2025/10/03 | 5,920 | 6,020 | 5,890 | 6,020 | +120 | +2% | 132,500 |
| 2025/10/02 | 6,020 | 6,080 | 5,880 | 5,900 | -110 | -1.8% | 155,200 |
| 2025/10/01 | 6,120 | 6,120 | 5,950 | 6,010 | -180 | -2.9% | 172,800 |
| 2025/09/30 | 6,140 | 6,220 | 6,080 | 6,190 | +80 | +1.3% | 179,500 |
| 2025/09/29 | 6,210 | 6,220 | 6,080 | 6,110 | -110 | -1.8% | 139,200 |
| 2025/09/26 | 6,190 | 6,350 | 6,190 | 6,220 | +30 | +0.5% | 209,200 |
| 2025/09/25 | 6,180 | 6,210 | 6,130 | 6,190 | +30 | +0.5% | 93,800 |
| 2025/09/24 | 6,240 | 6,240 | 6,140 | 6,160 | -80 | -1.3% | 123,400 |
| 2025/09/22 | 6,220 | 6,320 | 6,220 | 6,240 | +30 | +0.5% | 120,100 |
| 2025/09/19 | 6,170 | 6,270 | 6,130 | 6,210 | +40 | +0.6% | 224,200 |
| 2025/09/18 | 6,150 | 6,200 | 6,090 | 6,170 | -10 | -0.2% | 154,900 |
| 2025/09/17 | 6,370 | 6,370 | 6,180 | 6,180 | -230 | -3.6% | 182,700 |
| 2025/09/16 | 6,410 | 6,440 | 6,310 | 6,410 | +90 | +1.4% | 132,600 |
| 2025/09/12 | 6,380 | 6,490 | 6,300 | 6,320 | -60 | -0.9% | 240,100 |
| 2025/09/11 | 6,400 | 6,500 | 6,330 | 6,380 | +30 | +0.5% | 218,000 |
| 2025/09/10 | 6,280 | 6,420 | 6,280 | 6,350 | +100 | +1.6% | 191,000 |
| 2025/09/09 | 6,230 | 6,400 | 6,200 | 6,250 | +50 | +0.8% | 227,000 |
| 2025/09/08 | 6,160 | 6,220 | 6,110 | 6,200 | +10 | +0.2% | 141,500 |
| 2025/09/05 | 6,150 | 6,240 | 6,100 | 6,190 | +100 | +1.6% | 197,000 |
| 2025/09/04 | 5,950 | 6,140 | 5,950 | 6,090 | +130 | +2.2% | 227,200 |
| 2025/09/03 | 6,230 | 6,240 | 5,910 | 5,960 | -170 | -2.8% | 337,000 |
| 2025/09/02 | 6,120 | 6,210 | 6,040 | 6,130 | +30 | +0.5% | 210,500 |
1～
50
件表示中 / 3824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 | 681,000円 | -1.0% | +20.5% | 2.83% | 14.33倍 | 2.53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 | 972,000円 | +7.1% | +17.9% | 0.80% | 22.80倍 | 2.87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 |
| 安藤ハザマ | 177,900円 | +3.7% | -22.2% | 4.50% | 15.50倍 | 1.52倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
| ミライト・ワン | 317,000円 | +7.2% | +23.8% | 2.68% | 13.37倍 | 1.08倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 三機工 | 532,000円 | -1.2% | +8.4% | 3.10% | 13.99倍 | 2.57倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
市場注目の銘柄
チャート関連のコラム
