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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 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 |
| 2025/09/01 | 5,980 | 6,180 | 5,900 | 6,100 | +310 | +5.4% | 303,400 |
| 2025/08/29 | 5,770 | 5,840 | 5,750 | 5,790 | -10 | -0.2% | 115,300 |
| 2025/08/28 | 5,710 | 5,800 | 5,700 | 5,800 | +90 | +1.6% | 80,600 |
| 2025/08/27 | 5,730 | 5,770 | 5,680 | 5,710 | +50 | +0.9% | 116,200 |
| 2025/08/26 | 5,690 | 5,720 | 5,600 | 5,660 | -30 | -0.5% | 103,200 |
| 2025/08/25 | 5,910 | 5,920 | 5,670 | 5,690 | -80 | -1.4% | 144,500 |
| 2025/08/22 | 5,640 | 5,790 | 5,640 | 5,770 | +130 | +2.3% | 117,700 |
| 2025/08/21 | 5,560 | 5,690 | 5,550 | 5,640 | +30 | +0.5% | 170,000 |
| 2025/08/20 | 5,600 | 5,630 | 5,460 | 5,610 | -50 | -0.9% | 199,200 |
| 2025/08/19 | 5,730 | 5,830 | 5,660 | 5,660 | -50 | -0.9% | 165,800 |
| 2025/08/18 | 5,640 | 5,780 | 5,620 | 5,710 | +80 | +1.4% | 154,700 |
| 2025/08/15 | 5,650 | 5,670 | 5,580 | 5,630 | -90 | -1.6% | 188,800 |
| 2025/08/14 | 5,770 | 5,780 | 5,620 | 5,720 | -20 | -0.3% | 158,700 |
| 2025/08/13 | 5,680 | 5,780 | 5,570 | 5,740 | +60 | +1.1% | 222,900 |
| 2025/08/12 | 5,900 | 5,940 | 5,620 | 5,680 | -20 | -0.4% | 434,900 |
| 2025/08/08 | 5,130 | 5,780 | 4,990 | 5,700 | +620 | +12.2% | 972,100 |
| 2025/08/07 | 5,060 | 5,160 | 5,010 | 5,080 | +40 | +0.8% | 235,900 |
| 2025/08/06 | 4,900 | 5,060 | 4,890 | 5,040 | +160 | +3.3% | 208,500 |
| 2025/08/05 | 4,780 | 4,900 | 4,730 | 4,880 | +165 | +3.5% | 196,500 |
| 2025/08/04 | 4,590 | 4,720 | 4,590 | 4,715 | +20 | +0.4% | 140,300 |
| 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 |
1～
50
件表示中 / 3785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 | 618,000円 | -1.0% | +1.4% | 2.67% | 15.13倍 | 2.49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 |
| 五洋建 | 108,400円 | -0.1% | +91.1% | 3.14% | 11.97倍 | 1.74倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
| 安藤ハザマ | 171,200円 | +3.7% | -22.2% | 4.67% | 14.91倍 | 1.57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 |
| 三機工 | 509,000円 | -1.2% | +8.4% | 3.24% | 13.53倍 | 2.48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 |
| ショーボンド | 496,600円 | +4.7% | +4.1% | 3.66% | 16.58倍 | 2.41倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
市場注目の銘柄
チャート関連のコラム
