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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/29 | 3,615 | 3,670 | 3,615 | 3,630 | +35 | +1% | 99,900 |
| 2024/11/28 | 3,485 | 3,605 | 3,480 | 3,595 | +60 | +1.7% | 96,400 |
| 2024/11/27 | 3,575 | 3,600 | 3,490 | 3,535 | -75 | -2.1% | 146,900 |
| 2024/11/26 | 3,615 | 3,645 | 3,545 | 3,610 | -25 | -0.7% | 157,900 |
| 2024/11/25 | 3,705 | 3,750 | 3,615 | 3,635 | -35 | -1% | 251,500 |
| 2024/11/22 | 3,515 | 3,675 | 3,515 | 3,670 | +160 | +4.6% | 165,100 |
| 2024/11/21 | 3,550 | 3,585 | 3,510 | 3,510 | -40 | -1.1% | 112,100 |
| 2024/11/20 | 3,545 | 3,610 | 3,520 | 3,550 | +5 | +0.1% | 134,600 |
| 2024/11/19 | 3,520 | 3,565 | 3,475 | 3,545 | +30 | +0.9% | 193,300 |
| 2024/11/18 | 3,540 | 3,585 | 3,495 | 3,515 | -45 | -1.3% | 135,700 |
| 2024/11/15 | 3,595 | 3,615 | 3,545 | 3,560 | +5 | +0.1% | 175,300 |
| 2024/11/14 | 3,440 | 3,570 | 3,430 | 3,555 | +50 | +1.4% | 214,700 |
| 2024/11/13 | 3,525 | 3,570 | 3,460 | 3,505 | -50 | -1.4% | 237,700 |
| 2024/11/12 | 3,665 | 3,695 | 3,505 | 3,555 | -100 | -2.7% | 288,500 |
| 2024/11/11 | 3,515 | 3,660 | 3,440 | 3,655 | +150 | +4.3% | 507,800 |
| 2024/11/08 | 3,420 | 3,700 | 3,335 | 3,505 | +105 | +3.1% | 1,319,900 |
| 2024/11/07 | 3,335 | 3,405 | 3,305 | 3,400 | +135 | +4.1% | 425,300 |
| 2024/11/06 | 3,165 | 3,285 | 3,155 | 3,265 | +135 | +4.3% | 403,400 |
| 2024/11/05 | 3,055 | 3,160 | 3,015 | 3,130 | +110 | +3.6% | 314,200 |
| 2024/11/01 | 2,980 | 3,045 | 2,936 | 3,020 | -15 | -0.5% | 215,300 |
| 2024/10/31 | 3,005 | 3,045 | 2,991 | 3,035 | +35 | +1.2% | 129,500 |
| 2024/10/30 | 2,927 | 3,025 | 2,918 | 3,000 | +87 | +3% | 225,800 |
| 2024/10/29 | 2,872 | 2,919 | 2,870 | 2,913 | +28 | +1% | 102,300 |
| 2024/10/28 | 2,865 | 2,923 | 2,831 | 2,885 | +28 | +1% | 177,500 |
| 2024/10/25 | 2,879 | 2,913 | 2,835 | 2,857 | -55 | -1.9% | 166,800 |
| 2024/10/24 | 2,852 | 2,914 | 2,831 | 2,912 | -3 | -0.1% | 165,800 |
| 2024/10/23 | 2,950 | 2,977 | 2,892 | 2,915 | -51 | -1.7% | 166,300 |
| 2024/10/22 | 3,035 | 3,035 | 2,950 | 2,966 | -69 | -2.3% | 193,900 |
| 2024/10/21 | 3,055 | 3,065 | 3,020 | 3,035 | ±0 | ±0% | 68,400 |
| 2024/10/18 | 3,055 | 3,075 | 3,025 | 3,035 | -20 | -0.7% | 66,900 |
| 2024/10/17 | 3,060 | 3,100 | 3,040 | 3,055 | +20 | +0.7% | 104,400 |
| 2024/10/16 | 3,020 | 3,070 | 3,005 | 3,035 | -45 | -1.5% | 80,300 |
| 2024/10/15 | 3,065 | 3,085 | 3,035 | 3,080 | +50 | +1.7% | 129,800 |
| 2024/10/11 | 3,020 | 3,060 | 3,000 | 3,030 | +20 | +0.7% | 127,500 |
| 2024/10/10 | 3,060 | 3,075 | 2,993 | 3,010 | -30 | -1% | 85,200 |
151～
200
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
