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 |
---|---|---|---|---|---|---|---|
2023/12/12 | 1,269 | 1,323 | 1,269 | 1,298 | -181 | -12.2% | 933,300 |
2023/12/11 | 1,464 | 1,479 | 1,458 | 1,479 | +27 | +1.9% | 33,800 |
2023/12/08 | 1,465 | 1,475 | 1,441 | 1,452 | -19 | -1.3% | 74,700 |
2023/12/07 | 1,480 | 1,483 | 1,470 | 1,471 | -24 | -1.6% | 29,300 |
2023/12/06 | 1,460 | 1,499 | 1,460 | 1,495 | +35 | +2.4% | 35,500 |
2023/12/05 | 1,472 | 1,486 | 1,458 | 1,460 | -20 | -1.4% | 64,100 |
2023/12/04 | 1,481 | 1,488 | 1,477 | 1,480 | -2 | -0.1% | 36,600 |
2023/12/01 | 1,482 | 1,489 | 1,475 | 1,482 | +2 | +0.1% | 37,700 |
2023/11/30 | 1,481 | 1,485 | 1,467 | 1,480 | +11 | +0.7% | 20,600 |
2023/11/29 | 1,499 | 1,499 | 1,468 | 1,469 | -20 | -1.3% | 28,600 |
2023/11/28 | 1,479 | 1,495 | 1,476 | 1,489 | +16 | +1.1% | 31,600 |
2023/11/27 | 1,486 | 1,498 | 1,470 | 1,473 | -13 | -0.9% | 39,400 |
2023/11/24 | 1,482 | 1,494 | 1,478 | 1,486 | +10 | +0.7% | 26,500 |
2023/11/22 | 1,435 | 1,476 | 1,435 | 1,476 | +40 | +2.8% | 56,400 |
2023/11/21 | 1,441 | 1,445 | 1,423 | 1,436 | -5 | -0.3% | 37,100 |
2023/11/20 | 1,479 | 1,479 | 1,440 | 1,441 | -38 | -2.6% | 44,000 |
2023/11/17 | 1,448 | 1,480 | 1,448 | 1,479 | +38 | +2.6% | 35,000 |
2023/11/16 | 1,463 | 1,464 | 1,433 | 1,441 | -22 | -1.5% | 39,500 |
2023/11/15 | 1,507 | 1,516 | 1,460 | 1,463 | -34 | -2.3% | 63,100 |
2023/11/14 | 1,504 | 1,522 | 1,494 | 1,497 | -7 | -0.5% | 60,100 |
2023/11/13 | 1,478 | 1,504 | 1,465 | 1,504 | +23 | +1.6% | 62,200 |
2023/11/10 | 1,437 | 1,481 | 1,416 | 1,481 | +74 | +5.3% | 96,700 |
2023/11/09 | 1,460 | 1,468 | 1,340 | 1,407 | -44 | -3% | 123,300 |
2023/11/08 | 1,484 | 1,484 | 1,443 | 1,451 | -25 | -1.7% | 58,800 |
2023/11/07 | 1,492 | 1,510 | 1,476 | 1,476 | -7 | -0.5% | 31,300 |
2023/11/06 | 1,500 | 1,500 | 1,474 | 1,483 | -6 | -0.4% | 62,000 |
2023/11/02 | 1,505 | 1,509 | 1,476 | 1,489 | -16 | -1.1% | 35,900 |
2023/11/01 | 1,482 | 1,510 | 1,479 | 1,505 | +28 | +1.9% | 57,900 |
2023/10/31 | 1,447 | 1,477 | 1,447 | 1,477 | +24 | +1.7% | 41,900 |
2023/10/30 | 1,469 | 1,470 | 1,445 | 1,453 | -19 | -1.3% | 34,900 |
2023/10/27 | 1,462 | 1,472 | 1,444 | 1,472 | +30 | +2.1% | 50,800 |
2023/10/26 | 1,441 | 1,459 | 1,435 | 1,442 | -4 | -0.3% | 44,600 |
2023/10/25 | 1,447 | 1,459 | 1,440 | 1,446 | +19 | +1.3% | 51,000 |
2023/10/24 | 1,439 | 1,439 | 1,396 | 1,427 | -4 | -0.3% | 75,700 |
2023/10/23 | 1,447 | 1,458 | 1,431 | 1,431 | -17 | -1.2% | 55,700 |
2023/10/20 | 1,446 | 1,460 | 1,446 | 1,448 | +1 | +0.1% | 33,400 |
2023/10/19 | 1,444 | 1,455 | 1,442 | 1,447 | -11 | -0.8% | 19,700 |
2023/10/18 | 1,461 | 1,462 | 1,446 | 1,458 | +13 | +0.9% | 38,000 |
2023/10/17 | 1,462 | 1,471 | 1,439 | 1,445 | -16 | -1.1% | 77,900 |
2023/10/16 | 1,467 | 1,481 | 1,455 | 1,461 | -15 | -1% | 41,800 |
2023/10/13 | 1,488 | 1,494 | 1,468 | 1,476 | -24 | -1.6% | 33,300 |
2023/10/12 | 1,495 | 1,506 | 1,486 | 1,500 | ±0 | ±0% | 52,200 |
2023/10/11 | 1,508 | 1,512 | 1,498 | 1,500 | -15 | -1% | 28,700 |
2023/10/10 | 1,529 | 1,533 | 1,508 | 1,515 | +9 | +0.6% | 56,200 |
2023/10/06 | 1,479 | 1,517 | 1,479 | 1,506 | +26 | +1.8% | 46,300 |
2023/10/05 | 1,455 | 1,482 | 1,455 | 1,480 | +36 | +2.5% | 49,200 |
2023/10/04 | 1,453 | 1,476 | 1,438 | 1,444 | -27 | -1.8% | 86,100 |
2023/10/03 | 1,491 | 1,491 | 1,459 | 1,471 | -20 | -1.3% | 72,300 |
2023/10/02 | 1,498 | 1,520 | 1,488 | 1,491 | +6 | +0.4% | 48,400 |
2023/09/29 | 1,517 | 1,521 | 1,466 | 1,485 | -34 | -2.2% | 71,900 |
101~
150
件表示中 / 3454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 | 312,500円 | +26.6% | +28.4% | 3.33% | 12.17倍 | 1.43倍 |
|
明治期からの総合設備老舗。電気、空調、水道衛生工事の大手。関西地盤だが首都圏シフトが進む |
大気社 | 477,500円 | +37.1% | +39.2% | 2.66% | 11.78倍 | 1.17倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で2位。東南アジアや北米など海外展開で先行 |
東建コーポ | 1,125,000円 | +7.0% | +2.8% | 2.22% | 22.75倍 | 1.31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 |
タマホーム | 449,000円 | +0.4% | +4.6% | 4.12% | 14.15倍 | 4.13倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
ウエストHD | 284,000円 | +47.8% | +37.8% | 1.94% | 15.36倍 | 3.67倍 |
|
産業用太陽光発電所の開発、建設、保守を展開。既存設備再生は縮小、タイで自家発電所新設も |
市場注目の銘柄
チャート関連のコラム