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 |
|---|---|---|---|---|---|---|---|
| 2025/03/11 | 3,400 | 3,440 | 3,315 | 3,440 | -45 | -1.3% | 366,200 |
| 2025/03/10 | 3,530 | 3,550 | 3,465 | 3,485 | -25 | -0.7% | 244,800 |
| 2025/03/07 | 3,510 | 3,540 | 3,475 | 3,510 | -70 | -2% | 375,900 |
| 2025/03/06 | 3,625 | 3,645 | 3,580 | 3,580 | -40 | -1.1% | 202,800 |
| 2025/03/05 | 3,560 | 3,630 | 3,530 | 3,620 | +70 | +2% | 213,500 |
| 2025/03/04 | 3,545 | 3,565 | 3,470 | 3,550 | -60 | -1.7% | 214,800 |
| 2025/03/03 | 3,605 | 3,630 | 3,560 | 3,610 | +55 | +1.5% | 201,500 |
| 2025/02/28 | 3,525 | 3,560 | 3,500 | 3,555 | -20 | -0.6% | 274,300 |
| 2025/02/27 | 3,600 | 3,630 | 3,565 | 3,575 | +45 | +1.3% | 323,900 |
| 2025/02/26 | 3,630 | 3,635 | 3,450 | 3,530 | -110 | -3% | 420,400 |
| 2025/02/25 | 3,780 | 3,820 | 3,640 | 3,640 | -155 | -4.1% | 332,800 |
| 2025/02/21 | 3,845 | 3,870 | 3,795 | 3,795 | -50 | -1.3% | 171,100 |
| 2025/02/20 | 3,930 | 3,945 | 3,800 | 3,845 | -125 | -3.1% | 264,200 |
| 2025/02/19 | 3,980 | 3,995 | 3,930 | 3,970 | +45 | +1.1% | 330,200 |
| 2025/02/18 | 3,830 | 3,930 | 3,780 | 3,925 | +135 | +3.6% | 561,800 |
| 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 |
101～
150
件表示中 / 3756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 | 488,000円 | -1.0% | +1.4% | 3.38% | 11.89倍 | 1.96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 |
| ミライト・ワン | 281,500円 | +7.2% | +23.8% | 3.02% | 11.96倍 | 0.96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 |
| 住電設 | 671,000円 | +3.1% | +0.5% | 2.32% | 18.16倍 | 2.08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 | 378,500円 | +3.7% | +1.6% | 3.43% | 12.98倍 | 0.91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 | 515,400円 | +14.5% | +18.7% | 4.27% | 11.56倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
