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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,528 | 1,577 | 1,520 | 1,577 | +67 | +4.4% | 92,000 |
| 2017/07/19 | 1,489 | 1,516 | 1,489 | 1,510 | +21 | +1.4% | 38,000 |
| 2017/07/18 | 1,478 | 1,492 | 1,478 | 1,489 | +16 | +1.1% | 23,000 |
| 2017/07/14 | 1,505 | 1,509 | 1,441 | 1,473 | -39 | -2.6% | 52,000 |
| 2017/07/13 | 1,544 | 1,545 | 1,497 | 1,512 | -52 | -3.3% | 83,000 |
| 2017/07/12 | 1,557 | 1,577 | 1,550 | 1,564 | +4 | +0.3% | 120,000 |
| 2017/07/11 | 1,491 | 1,569 | 1,476 | 1,560 | +65 | +4.3% | 113,000 |
| 2017/07/10 | 1,430 | 1,495 | 1,430 | 1,495 | +28 | +1.9% | 66,000 |
| 2017/07/07 | 1,474 | 1,474 | 1,449 | 1,467 | -7 | -0.5% | 96,000 |
| 2017/07/06 | 1,396 | 1,478 | 1,396 | 1,474 | +78 | +5.6% | 64,000 |
| 2017/07/05 | 1,347 | 1,397 | 1,347 | 1,396 | +32 | +2.3% | 47,000 |
| 2017/07/04 | 1,368 | 1,381 | 1,349 | 1,364 | +6 | +0.4% | 84,000 |
| 2017/07/03 | 1,320 | 1,358 | 1,320 | 1,358 | +38 | +2.9% | 67,000 |
| 2017/06/30 | 1,291 | 1,320 | 1,291 | 1,320 | +5 | +0.4% | 19,000 |
| 2017/06/29 | 1,291 | 1,318 | 1,291 | 1,315 | +26 | +2% | 27,000 |
| 2017/06/28 | 1,282 | 1,312 | 1,266 | 1,289 | -12 | -0.9% | 51,000 |
| 2017/06/27 | 1,300 | 1,305 | 1,292 | 1,301 | -12 | -0.9% | 27,000 |
| 2017/06/26 | 1,313 | 1,313 | 1,313 | 1,313 | +3 | +0.2% | 1,000 |
| 2017/06/23 | 1,331 | 1,338 | 1,310 | 1,310 | -17 | -1.3% | 55,000 |
| 2017/06/22 | 1,321 | 1,342 | 1,321 | 1,327 | +6 | +0.5% | 26,000 |
| 2017/06/21 | 1,327 | 1,343 | 1,307 | 1,321 | -6 | -0.5% | 101,000 |
| 2017/06/20 | 1,295 | 1,333 | 1,295 | 1,327 | +42 | +3.3% | 94,000 |
| 2017/06/19 | 1,270 | 1,289 | 1,269 | 1,285 | +15 | +1.2% | 60,000 |
| 2017/06/16 | 1,260 | 1,272 | 1,260 | 1,270 | +14 | +1.1% | 47,000 |
| 2017/06/15 | 1,232 | 1,259 | 1,232 | 1,256 | +19 | +1.5% | 59,000 |
| 2017/06/14 | 1,245 | 1,246 | 1,234 | 1,237 | -6 | -0.5% | 24,000 |
| 2017/06/13 | 1,244 | 1,250 | 1,242 | 1,243 | -6 | -0.5% | 23,000 |
| 2017/06/12 | 1,235 | 1,249 | 1,235 | 1,249 | +17 | +1.4% | 43,000 |
| 2017/06/09 | 1,237 | 1,249 | 1,230 | 1,232 | +2 | +0.2% | 104,000 |
| 2017/06/08 | 1,230 | 1,254 | 1,228 | 1,230 | +10 | +0.8% | 34,000 |
| 2017/06/07 | 1,215 | 1,237 | 1,207 | 1,220 | +13 | +1.1% | 46,000 |
| 2017/06/06 | 1,215 | 1,217 | 1,202 | 1,207 | +5 | +0.4% | 39,000 |
| 2017/06/05 | 1,233 | 1,237 | 1,200 | 1,202 | -31 | -2.5% | 117,000 |
| 2017/06/02 | 1,234 | 1,242 | 1,222 | 1,233 | +15 | +1.2% | 67,000 |
| 2017/06/01 | 1,234 | 1,234 | 1,213 | 1,218 | -16 | -1.3% | 73,000 |
| 2017/05/31 | 1,246 | 1,246 | 1,234 | 1,234 | -12 | -1% | 18,000 |
| 2017/05/30 | 1,247 | 1,249 | 1,238 | 1,246 | +13 | +1.1% | 24,000 |
| 2017/05/29 | 1,243 | 1,245 | 1,222 | 1,233 | +19 | +1.6% | 21,000 |
| 2017/05/26 | 1,231 | 1,231 | 1,206 | 1,214 | -3 | -0.2% | 28,000 |
| 2017/05/25 | 1,238 | 1,245 | 1,217 | 1,217 | -7 | -0.6% | 88,000 |
| 2017/05/24 | 1,237 | 1,240 | 1,218 | 1,224 | +12 | +1% | 45,000 |
| 2017/05/23 | 1,199 | 1,222 | 1,199 | 1,212 | +13 | +1.1% | 46,000 |
| 2017/05/22 | 1,187 | 1,210 | 1,187 | 1,199 | +12 | +1% | 21,000 |
| 2017/05/19 | 1,195 | 1,195 | 1,186 | 1,187 | -35 | -2.9% | 38,000 |
| 2017/05/18 | 1,207 | 1,227 | 1,186 | 1,222 | -15 | -1.2% | 42,000 |
| 2017/05/17 | 1,236 | 1,242 | 1,218 | 1,237 | -16 | -1.3% | 48,000 |
| 2017/05/16 | 1,254 | 1,254 | 1,227 | 1,253 | +29 | +2.4% | 96,000 |
| 2017/05/15 | 1,180 | 1,226 | 1,180 | 1,224 | +41 | +3.5% | 70,000 |
| 2017/05/12 | 1,174 | 1,192 | 1,140 | 1,183 | +9 | +0.8% | 67,000 |
| 2017/05/11 | 1,170 | 1,183 | 1,161 | 1,174 | +17 | +1.5% | 52,000 |
1901～
1950
件表示中 / 3692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 | 414,000円 | +32.7% | +96.3% | 3.89% | 10.32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 | 362,000円 | +14.1% | +80.9% | 4.56% | 10.90倍 | 1.86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 | 336,000円 | +3.7% | +1.6% | 3.87% | 11.51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 |
| 東建コーポ | 1,396,000円 | +6.8% | +46.5% | 2.36% | 14.26倍 | 1.50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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
