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 |
|---|---|---|---|---|---|---|---|
| 2025/12/10 | 2,426.7 | 2,430 | 2,380 | 2,383.3 | -13.3 | -0.6% | 573,900 |
| 2025/12/09 | 2,416.7 | 2,433.3 | 2,376.7 | 2,396.7 | -36.7 | -1.5% | 533,400 |
| 2025/12/08 | 2,416.7 | 2,453.3 | 2,403.3 | 2,433.3 | +60 | +2.5% | 766,800 |
| 2025/12/05 | 2,356.7 | 2,406.7 | 2,353.3 | 2,373.3 | +36.7 | +1.6% | 691,800 |
| 2025/12/04 | 2,353.3 | 2,393.3 | 2,333.3 | 2,336.7 | -13.3 | -0.6% | 560,700 |
| 2025/12/03 | 2,320 | 2,390 | 2,306.7 | 2,350 | +50 | +2.2% | 657,900 |
| 2025/12/02 | 2,330 | 2,333.3 | 2,270 | 2,300 | -30 | -1.3% | 537,600 |
| 2025/12/01 | 2,440 | 2,453.3 | 2,310 | 2,330 | -103.3 | -4.2% | 829,800 |
| 2025/11/28 | 2,423.3 | 2,440 | 2,393.3 | 2,433.3 | +33.3 | +1.4% | 568,200 |
| 2025/11/27 | 2,393.3 | 2,416.7 | 2,373.3 | 2,400 | +30 | +1.3% | 464,700 |
| 2025/11/26 | 2,356.7 | 2,373.3 | 2,316.7 | 2,370 | +23.3 | +1% | 619,800 |
| 2025/11/25 | 2,330 | 2,356.7 | 2,293.3 | 2,346.7 | +63.3 | +2.8% | 676,200 |
| 2025/11/21 | 2,246.7 | 2,306.7 | 2,233.3 | 2,283.3 | +3.3 | +0.1% | 897,900 |
| 2025/11/20 | 2,300 | 2,310 | 2,246.7 | 2,280 | +43.3 | +1.9% | 590,400 |
| 2025/11/19 | 2,190 | 2,260 | 2,133.3 | 2,236.7 | +63.3 | +2.9% | 867,300 |
| 2025/11/18 | 2,273.3 | 2,276.7 | 2,160 | 2,173.3 | -110 | -4.8% | 843,300 |
| 2025/11/17 | 2,280 | 2,303.3 | 2,240 | 2,283.3 | +13.3 | +0.6% | 542,700 |
| 2025/11/14 | 2,333.3 | 2,340 | 2,270 | 2,270 | -116.7 | -4.9% | 950,100 |
| 2025/11/13 | 2,316.7 | 2,433.3 | 2,316.7 | 2,386.7 | +70 | +3% | 900,300 |
| 2025/11/12 | 2,313.3 | 2,336.7 | 2,273.3 | 2,316.7 | +13.3 | +0.6% | 522,600 |
| 2025/11/11 | 2,260 | 2,346.7 | 2,256.7 | 2,303.3 | +46.7 | +2.1% | 1,374,000 |
| 2025/11/10 | 2,273.3 | 2,296.7 | 2,216.7 | 2,256.7 | -50 | -2.2% | 1,128,000 |
| 2025/11/07 | 2,233.3 | 2,350 | 2,130 | 2,306.7 | +20 | +0.9% | 2,920,500 |
| 2025/11/06 | 2,246.7 | 2,313.3 | 2,223.3 | 2,286.7 | +50 | +2.2% | 1,030,500 |
| 2025/11/05 | 2,233.3 | 2,250 | 2,096.7 | 2,236.7 | -63.3 | -2.8% | 1,617,600 |
| 2025/11/04 | 2,313.3 | 2,330 | 2,273.3 | 2,300 | +16.7 | +0.7% | 1,114,500 |
| 2025/10/31 | 2,283.3 | 2,293.3 | 2,250 | 2,283.3 | -6.7 | -0.3% | 862,800 |
| 2025/10/30 | 2,236.7 | 2,310 | 2,233.3 | 2,290 | +53.3 | +2.4% | 1,377,300 |
| 2025/10/29 | 2,260 | 2,320 | 2,223.3 | 2,236.7 | +93.3 | +4.4% | 1,242,300 |
| 2025/10/28 | 2,230 | 2,240 | 2,136.7 | 2,143.3 | -96.7 | -4.3% | 642,600 |
| 2025/10/27 | 2,266.7 | 2,270 | 2,216.7 | 2,240 | +40 | +1.8% | 504,900 |
| 2025/10/24 | 2,213.3 | 2,216.7 | 2,173.3 | 2,200 | ±0 | ±0% | 410,400 |
| 2025/10/23 | 2,180 | 2,223.3 | 2,173.3 | 2,200 | -10 | -0.5% | 537,300 |
| 2025/10/22 | 2,136.7 | 2,216.7 | 2,136.7 | 2,210 | +83.3 | +3.9% | 699,000 |
| 2025/10/21 | 2,160 | 2,170 | 2,120 | 2,126.7 | -26.7 | -1.2% | 394,500 |
| 2025/10/20 | 2,146.7 | 2,166.7 | 2,133.3 | 2,153.3 | +26.7 | +1.3% | 417,000 |
| 2025/10/17 | 2,150 | 2,166.7 | 2,110 | 2,126.7 | -43.3 | -2% | 438,600 |
| 2025/10/16 | 2,180 | 2,200 | 2,136.7 | 2,170 | +23.3 | +1.1% | 467,700 |
| 2025/10/15 | 2,053.3 | 2,153.3 | 2,053.3 | 2,146.7 | +100 | +4.9% | 596,400 |
| 2025/10/14 | 2,036.7 | 2,096.7 | 2,030 | 2,046.7 | -23.3 | -1.1% | 545,100 |
| 2025/10/10 | 2,116.7 | 2,143.3 | 2,066.7 | 2,070 | -90 | -4.2% | 800,100 |
| 2025/10/09 | 2,153.3 | 2,183.3 | 2,146.7 | 2,160 | +6.7 | +0.3% | 451,500 |
| 2025/10/08 | 2,126.7 | 2,220 | 2,123.3 | 2,153.3 | +20 | +0.9% | 850,800 |
| 2025/10/07 | 2,166.7 | 2,166.7 | 2,086.7 | 2,133.3 | +30 | +1.4% | 671,100 |
| 2025/10/06 | 2,080 | 2,113.3 | 2,060 | 2,103.3 | +96.7 | +4.8% | 583,200 |
| 2025/10/03 | 1,973.3 | 2,006.7 | 1,963.3 | 2,006.7 | +40 | +2% | 397,500 |
| 2025/10/02 | 2,006.7 | 2,026.7 | 1,960 | 1,966.7 | -36.7 | -1.8% | 465,600 |
| 2025/10/01 | 2,040 | 2,040 | 1,983.3 | 2,003.3 | -60 | -2.9% | 518,400 |
| 2025/09/30 | 2,046.7 | 2,073.3 | 2,026.7 | 2,063.3 | +26.7 | +1.3% | 538,500 |
| 2025/09/29 | 2,070 | 2,073.3 | 2,026.7 | 2,036.7 | -36.7 | -1.8% | 417,600 |
151～
200
件表示中 / 3991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 | 263,000円 | +3.4% | +2.0% | 3.23% | 12.46倍 | 2.61倍 |
|
空調、水道衛生、電気の総合設備大手の老舗。関西発祥で全国展開。シンガポール中心に海外拡大 |
| 五洋建 | 156,900円 | +3.0% | +1.5% | 3.31% | 12.12倍 | 2.14倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
| 三機工 | 243,800円 | +2.1% | +2.4% | 2.67% | 14.74倍 | 3.07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 |
| ミライト・ワン | 363,900円 | +9.6% | +9.5% | 2.61% | 12.55倍 | 1.14倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に西武建設、２３年に国際航業を買収。非通信領域を強化中 |
| 安藤ハザマ | 182,300円 | +11.5% | +1.0% | 4.61% | 12.88倍 | 1.37倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
市場注目の銘柄
チャート関連のコラム
