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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/22 | 4,155 | 4,215 | 4,140 | 4,180 | +10 | +0.2% | 133,800 |
| 2025/05/21 | 4,170 | 4,180 | 4,090 | 4,170 | ±0 | ±0% | 148,100 |
| 2025/05/20 | 4,245 | 4,245 | 4,150 | 4,170 | -75 | -1.8% | 105,200 |
| 2025/05/19 | 4,210 | 4,245 | 4,155 | 4,245 | +30 | +0.7% | 139,100 |
| 2025/05/16 | 4,100 | 4,270 | 4,065 | 4,215 | +120 | +2.9% | 274,200 |
| 2025/05/15 | 4,075 | 4,125 | 4,030 | 4,095 | ±0 | ±0% | 149,300 |
| 2025/05/14 | 4,035 | 4,110 | 4,015 | 4,095 | +60 | +1.5% | 177,100 |
| 2025/05/13 | 4,200 | 4,215 | 4,005 | 4,035 | -165 | -3.9% | 238,900 |
| 2025/05/12 | 4,175 | 4,260 | 4,090 | 4,200 | +20 | +0.5% | 266,300 |
| 2025/05/09 | 4,215 | 4,340 | 4,115 | 4,180 | -80 | -1.9% | 508,900 |
| 2025/05/08 | 4,215 | 4,260 | 4,160 | 4,260 | +35 | +0.8% | 120,000 |
| 2025/05/07 | 4,140 | 4,240 | 4,110 | 4,225 | +85 | +2.1% | 189,800 |
| 2025/05/02 | 4,130 | 4,170 | 4,065 | 4,140 | +10 | +0.2% | 163,800 |
| 2025/05/01 | 4,100 | 4,160 | 4,075 | 4,130 | -30 | -0.7% | 180,200 |
| 2025/04/30 | 4,040 | 4,160 | 4,040 | 4,160 | +125 | +3.1% | 242,900 |
| 2025/04/28 | 3,975 | 4,090 | 3,975 | 4,035 | +170 | +4.4% | 1,327,200 |
| 2025/04/25 | 3,900 | 4,000 | 3,815 | 3,865 | +10 | +0.3% | 468,700 |
| 2025/04/24 | 3,950 | 3,965 | 3,835 | 3,855 | -25 | -0.6% | 172,900 |
| 2025/04/23 | 3,820 | 3,915 | 3,790 | 3,880 | +100 | +2.6% | 282,600 |
| 2025/04/22 | 3,740 | 3,790 | 3,715 | 3,780 | +10 | +0.3% | 145,200 |
| 2025/04/21 | 3,780 | 3,800 | 3,745 | 3,770 | -45 | -1.2% | 167,000 |
| 2025/04/18 | 3,630 | 3,830 | 3,625 | 3,815 | +180 | +5% | 241,900 |
| 2025/04/17 | 3,615 | 3,665 | 3,575 | 3,635 | +35 | +1% | 106,600 |
| 2025/04/16 | 3,670 | 3,670 | 3,590 | 3,600 | -15 | -0.4% | 113,200 |
| 2025/04/15 | 3,625 | 3,675 | 3,615 | 3,615 | -10 | -0.3% | 123,000 |
| 2025/04/14 | 3,600 | 3,680 | 3,600 | 3,625 | +80 | +2.3% | 139,600 |
| 2025/04/11 | 3,525 | 3,575 | 3,445 | 3,545 | -25 | -0.7% | 231,100 |
| 2025/04/10 | 3,590 | 3,590 | 3,450 | 3,570 | +260 | +7.9% | 256,300 |
| 2025/04/09 | 3,335 | 3,335 | 3,225 | 3,310 | -95 | -2.8% | 268,100 |
| 2025/04/08 | 3,400 | 3,455 | 3,340 | 3,405 | +365 | +12% | 449,000 |
| 2025/04/07 | 2,979 | 3,135 | 2,917 | 3,040 | -270 | -8.2% | 426,200 |
| 2025/04/04 | 3,410 | 3,435 | 3,205 | 3,310 | -200 | -5.7% | 341,200 |
| 2025/04/03 | 3,500 | 3,555 | 3,475 | 3,510 | -175 | -4.7% | 257,900 |
1～
50
件表示中 / 3721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 | 417,500円 | -1.0% | +1.4% | 3.95% | 10.17倍 | 1.67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 |
| 西松建 | 489,700円 | +14.5% | +18.7% | 4.49% | 10.98倍 | 1.12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 |
| 中電工 | 335,000円 | +3.7% | +1.6% | 3.88% | 11.48倍 | 0.80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 |
| 熊谷組 | 423,000円 | -1.1% | +59.6% | 3.78% | 11.79倍 | 1.00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 |
| 東建コーポ | 1,358,000円 | +5.5% | -5.0% | 2.65% | 12.45倍 | 1.36倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
市場注目の銘柄
チャート関連のコラム
