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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,253 | 1,253 | 1,237 | 1,238 | -15 | -1.2% | 21,000 |
| 2017/08/25 | 1,243 | 1,276 | 1,240 | 1,253 | +24 | +2% | 17,000 |
| 2017/08/24 | 1,259 | 1,266 | 1,216 | 1,229 | -9 | -0.7% | 36,000 |
| 2017/08/23 | 1,245 | 1,245 | 1,205 | 1,238 | +14 | +1.1% | 61,000 |
| 2017/08/22 | 1,283 | 1,290 | 1,220 | 1,224 | -59 | -4.6% | 69,000 |
| 2017/08/21 | 1,265 | 1,283 | 1,264 | 1,283 | -12 | -0.9% | 14,000 |
| 2017/08/18 | 1,323 | 1,323 | 1,280 | 1,295 | -5 | -0.4% | 39,000 |
| 2017/08/17 | 1,329 | 1,349 | 1,300 | 1,300 | -15 | -1.1% | 37,000 |
| 2017/08/16 | 1,340 | 1,370 | 1,315 | 1,315 | +5 | +0.4% | 19,000 |
| 2017/08/15 | 1,346 | 1,371 | 1,306 | 1,310 | -1 | -0.1% | 34,000 |
| 2017/08/14 | 1,364 | 1,364 | 1,250 | 1,311 | -61 | -4.4% | 85,000 |
| 2017/08/10 | 1,396 | 1,429 | 1,370 | 1,372 | -24 | -1.7% | 49,000 |
| 2017/08/09 | 1,478 | 1,478 | 1,387 | 1,396 | -114 | -7.5% | 57,000 |
| 2017/08/08 | 1,490 | 1,510 | 1,478 | 1,510 | +10 | +0.7% | 30,000 |
| 2017/08/07 | 1,503 | 1,503 | 1,470 | 1,500 | +26 | +1.8% | 35,000 |
| 2017/08/04 | 1,484 | 1,492 | 1,460 | 1,474 | -35 | -2.3% | 41,000 |
| 2017/08/03 | 1,520 | 1,525 | 1,496 | 1,509 | -11 | -0.7% | 21,000 |
| 2017/08/02 | 1,498 | 1,520 | 1,497 | 1,520 | +22 | +1.5% | 41,000 |
| 2017/08/01 | 1,512 | 1,525 | 1,496 | 1,498 | -11 | -0.7% | 43,000 |
| 2017/07/31 | 1,514 | 1,518 | 1,507 | 1,509 | -5 | -0.3% | 18,000 |
| 2017/07/28 | 1,503 | 1,519 | 1,503 | 1,514 | +5 | +0.3% | 17,000 |
| 2017/07/27 | 1,520 | 1,526 | 1,502 | 1,509 | +6 | +0.4% | 20,000 |
| 2017/07/26 | 1,520 | 1,521 | 1,497 | 1,503 | -3 | -0.2% | 27,000 |
| 2017/07/25 | 1,550 | 1,550 | 1,505 | 1,506 | -25 | -1.6% | 37,000 |
| 2017/07/24 | 1,514 | 1,531 | 1,500 | 1,531 | +18 | +1.2% | 51,000 |
| 2017/07/21 | 1,549 | 1,549 | 1,506 | 1,513 | -64 | -4.1% | 59,000 |
| 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 |
1951～
2000
件表示中 / 3768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 | 577,000円 | -1.0% | +1.4% | 2.86% | 14.07倍 | 2.31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 |
| 五洋建 | 109,500円 | -0.1% | +91.1% | 3.11% | 12.10倍 | 1.76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 |
| ショーボンド | 524,200円 | +4.7% | +4.1% | 3.47% | 17.50倍 | 2.55倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
| 三機工 | 486,500円 | -1.2% | +8.4% | 3.39% | 12.94倍 | 2.38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 | 283,600円 | +7.2% | +23.8% | 3.00% | 12.01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 |
市場注目の銘柄
チャート関連のコラム
