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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,780 | 3,820 | 3,765 | 3,790 | -5 | -0.1% | 495,600 |
| 2025/02/14 | 3,835 | 3,855 | 3,740 | 3,795 | -70 | -1.8% | 328,900 |
| 2025/02/13 | 3,910 | 3,945 | 3,855 | 3,865 | -70 | -1.8% | 393,400 |
| 2025/02/12 | 3,925 | 4,010 | 3,925 | 3,935 | -5 | -0.1% | 402,900 |
| 2025/02/10 | 3,905 | 4,020 | 3,810 | 3,940 | +75 | +1.9% | 572,000 |
| 2025/02/07 | 3,930 | 4,300 | 3,780 | 3,865 | -10 | -0.3% | 1,284,300 |
| 2025/02/06 | 3,835 | 3,885 | 3,795 | 3,875 | +80 | +2.1% | 285,200 |
| 2025/02/05 | 3,755 | 3,820 | 3,685 | 3,795 | +85 | +2.3% | 330,000 |
| 2025/02/04 | 3,840 | 3,925 | 3,685 | 3,710 | -130 | -3.4% | 332,700 |
| 2025/02/03 | 3,705 | 3,880 | 3,685 | 3,840 | +135 | +3.6% | 571,500 |
| 2025/01/31 | 3,630 | 3,725 | 3,600 | 3,705 | +120 | +3.3% | 241,400 |
| 2025/01/30 | 3,575 | 3,590 | 3,540 | 3,585 | +10 | +0.3% | 108,200 |
| 2025/01/29 | 3,550 | 3,610 | 3,535 | 3,575 | +70 | +2% | 262,100 |
| 2025/01/28 | 3,515 | 3,535 | 3,455 | 3,505 | -80 | -2.2% | 291,800 |
| 2025/01/27 | 3,695 | 3,720 | 3,580 | 3,585 | -40 | -1.1% | 248,200 |
| 2025/01/24 | 3,650 | 3,675 | 3,605 | 3,625 | +25 | +0.7% | 219,200 |
| 2025/01/23 | 3,630 | 3,680 | 3,600 | 3,600 | -10 | -0.3% | 444,400 |
| 2025/01/22 | 3,530 | 3,635 | 3,505 | 3,610 | +115 | +3.3% | 486,600 |
| 2025/01/21 | 3,535 | 3,565 | 3,475 | 3,495 | -15 | -0.4% | 219,500 |
| 2025/01/20 | 3,560 | 3,595 | 3,505 | 3,510 | -50 | -1.4% | 272,900 |
| 2025/01/17 | 3,550 | 3,585 | 3,470 | 3,560 | -25 | -0.7% | 228,900 |
| 2025/01/16 | 3,570 | 3,630 | 3,500 | 3,585 | +25 | +0.7% | 290,900 |
| 2025/01/15 | 3,510 | 3,560 | 3,460 | 3,560 | +20 | +0.6% | 268,900 |
| 2025/01/14 | 3,650 | 3,690 | 3,505 | 3,540 | -130 | -3.5% | 473,500 |
| 2025/01/10 | 3,675 | 3,715 | 3,655 | 3,670 | -30 | -0.8% | 161,600 |
| 2025/01/09 | 3,800 | 3,825 | 3,695 | 3,700 | -135 | -3.5% | 220,400 |
| 2025/01/08 | 3,740 | 3,840 | 3,710 | 3,835 | +35 | +0.9% | 209,700 |
| 2025/01/07 | 3,865 | 3,890 | 3,800 | 3,800 | -25 | -0.7% | 189,700 |
| 2025/01/06 | 3,950 | 3,975 | 3,810 | 3,825 | -35 | -0.9% | 262,000 |
| 2024/12/30 | 3,915 | 3,915 | 3,805 | 3,860 | -70 | -1.8% | 250,800 |
| 2024/12/27 | 3,945 | 3,950 | 3,875 | 3,930 | +15 | +0.4% | 145,400 |
| 2024/12/26 | 3,880 | 3,920 | 3,850 | 3,915 | +60 | +1.6% | 118,200 |
| 2024/12/25 | 3,880 | 3,885 | 3,795 | 3,855 | -10 | -0.3% | 154,700 |
| 2024/12/24 | 3,950 | 3,950 | 3,825 | 3,865 | -60 | -1.5% | 187,500 |
| 2024/12/23 | 3,960 | 4,030 | 3,895 | 3,925 | -15 | -0.4% | 221,200 |
| 2024/12/20 | 3,890 | 3,970 | 3,840 | 3,940 | +100 | +2.6% | 259,000 |
| 2024/12/19 | 3,765 | 3,865 | 3,760 | 3,840 | -60 | -1.5% | 122,000 |
| 2024/12/18 | 3,770 | 3,925 | 3,770 | 3,900 | +140 | +3.7% | 204,600 |
| 2024/12/17 | 3,825 | 3,855 | 3,730 | 3,760 | -60 | -1.6% | 260,000 |
| 2024/12/16 | 3,835 | 3,875 | 3,795 | 3,820 | -15 | -0.4% | 111,000 |
| 2024/12/13 | 3,795 | 3,840 | 3,765 | 3,835 | -10 | -0.3% | 173,700 |
| 2024/12/12 | 3,900 | 3,925 | 3,845 | 3,845 | -10 | -0.3% | 262,900 |
| 2024/12/11 | 3,685 | 3,855 | 3,645 | 3,855 | +230 | +6.3% | 403,300 |
| 2024/12/10 | 3,670 | 3,685 | 3,595 | 3,625 | -75 | -2% | 152,900 |
| 2024/12/09 | 3,690 | 3,740 | 3,665 | 3,700 | +35 | +1% | 148,400 |
| 2024/12/06 | 3,760 | 3,770 | 3,655 | 3,665 | -50 | -1.3% | 113,300 |
| 2024/12/05 | 3,735 | 3,750 | 3,690 | 3,715 | +35 | +1% | 114,300 |
| 2024/12/04 | 3,780 | 3,795 | 3,670 | 3,680 | -80 | -2.1% | 138,800 |
| 2024/12/03 | 3,625 | 3,785 | 3,625 | 3,760 | +160 | +4.4% | 246,500 |
| 2024/12/02 | 3,605 | 3,625 | 3,550 | 3,600 | -30 | -0.8% | 120,400 |
51～
100
件表示中 / 3691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 | 413,000円 | +32.7% | +96.3% | 3.90% | 10.30倍 | 1.83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 |
| 三機工 | 358,500円 | +14.1% | +80.9% | 4.60% | 10.79倍 | 1.84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 |
| 中電工 | 336,500円 | +3.7% | +1.6% | 3.86% | 11.53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 | 426,500円 | +10.6% | -8.0% | 3.05% | 23.78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 | 1,364,000円 | +6.8% | +46.5% | 2.42% | 13.93倍 | 1.47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
