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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,151 | 1,158 | 1,148 | 1,157 | +6 | +0.5% | 63,000 |
| 2017/05/09 | 1,155 | 1,156 | 1,148 | 1,151 | -1 | -0.1% | 59,000 |
| 2017/05/08 | 1,120 | 1,152 | 1,116 | 1,152 | +37 | +3.3% | 84,000 |
| 2017/05/02 | 1,110 | 1,131 | 1,091 | 1,115 | +17 | +1.5% | 100,000 |
| 2017/05/01 | 1,092 | 1,101 | 1,086 | 1,098 | +6 | +0.5% | 48,000 |
| 2017/04/28 | 1,090 | 1,095 | 1,090 | 1,092 | -3 | -0.3% | 22,000 |
| 2017/04/27 | 1,098 | 1,100 | 1,090 | 1,095 | +1 | +0.1% | 51,000 |
| 2017/04/26 | 1,096 | 1,096 | 1,077 | 1,094 | +10 | +0.9% | 23,000 |
| 2017/04/25 | 1,062 | 1,085 | 1,059 | 1,084 | +8 | +0.7% | 43,000 |
| 2017/04/24 | 1,051 | 1,078 | 1,048 | 1,076 | +23 | +2.2% | 70,000 |
| 2017/04/21 | 1,050 | 1,055 | 1,040 | 1,053 | +13 | +1.3% | 52,000 |
| 2017/04/20 | 1,035 | 1,042 | 1,019 | 1,040 | +19 | +1.9% | 54,000 |
| 2017/04/19 | 1,028 | 1,043 | 1,017 | 1,021 | -3 | -0.3% | 78,000 |
| 2017/04/18 | 1,011 | 1,027 | 1,011 | 1,024 | +28 | +2.8% | 50,000 |
| 2017/04/17 | 983 | 1,001 | 983 | 996 | -2 | -0.2% | 27,000 |
| 2017/04/14 | 1,002 | 1,016 | 995 | 998 | -18 | -1.8% | 41,000 |
| 2017/04/13 | 1,019 | 1,019 | 1,003 | 1,016 | -3 | -0.3% | 41,000 |
| 2017/04/12 | 1,057 | 1,057 | 1,014 | 1,019 | -18 | -1.7% | 39,000 |
| 2017/04/11 | 1,037 | 1,050 | 1,027 | 1,037 | ±0 | ±0% | 52,000 |
| 2017/04/10 | 1,029 | 1,041 | 1,023 | 1,037 | ±0 | ±0% | 42,000 |
| 2017/04/07 | 1,046 | 1,059 | 1,035 | 1,037 | -9 | -0.9% | 65,000 |
| 2017/04/06 | 1,079 | 1,096 | 1,036 | 1,046 | -10 | -0.9% | 73,000 |
| 2017/04/05 | 1,049 | 1,073 | 1,042 | 1,056 | +7 | +0.7% | 45,000 |
| 2017/04/04 | 1,090 | 1,090 | 1,042 | 1,049 | -28 | -2.6% | 61,000 |
| 2017/04/03 | 1,060 | 1,080 | 1,060 | 1,077 | +17 | +1.6% | 41,000 |
| 2017/03/31 | 1,089 | 1,098 | 1,060 | 1,060 | -13 | -1.2% | 63,000 |
| 2017/03/30 | 1,091 | 1,091 | 1,070 | 1,073 | -14 | -1.3% | 41,000 |
| 2017/03/29 | 1,056 | 1,087 | 1,039 | 1,087 | +13 | +1.2% | 56,000 |
| 2017/03/28 | 1,083 | 1,085 | 1,072 | 1,074 | +8 | +0.8% | 56,000 |
| 2017/03/27 | 1,073 | 1,075 | 1,061 | 1,066 | -4 | -0.4% | 39,000 |
| 2017/03/24 | 1,049 | 1,080 | 1,049 | 1,070 | +4 | +0.4% | 36,000 |
| 2017/03/23 | 1,054 | 1,070 | 1,022 | 1,066 | +32 | +3.1% | 50,000 |
| 2017/03/22 | 1,064 | 1,070 | 1,033 | 1,034 | -30 | -2.8% | 63,000 |
| 2017/03/21 | 1,049 | 1,068 | 1,049 | 1,064 | +15 | +1.4% | 44,000 |
| 2017/03/17 | 1,058 | 1,075 | 1,041 | 1,049 | -26 | -2.4% | 549,000 |
| 2017/03/16 | 1,095 | 1,095 | 1,048 | 1,075 | -20 | -1.8% | 68,000 |
| 2017/03/15 | 1,075 | 1,100 | 1,075 | 1,095 | -3 | -0.3% | 34,000 |
| 2017/03/14 | 1,040 | 1,098 | 1,035 | 1,098 | +40 | +3.8% | 70,000 |
| 2017/03/13 | 1,086 | 1,086 | 1,048 | 1,058 | -14 | -1.3% | 94,000 |
| 2017/03/10 | 1,067 | 1,092 | 1,049 | 1,072 | +34 | +3.3% | 115,000 |
| 2017/03/09 | 1,082 | 1,082 | 1,038 | 1,038 | -44 | -4.1% | 110,000 |
| 2017/03/08 | 1,058 | 1,087 | 1,058 | 1,082 | +9 | +0.8% | 63,000 |
| 2017/03/07 | 1,099 | 1,099 | 1,072 | 1,073 | -13 | -1.2% | 53,000 |
| 2017/03/06 | 1,069 | 1,096 | 1,068 | 1,086 | +32 | +3% | 63,000 |
| 2017/03/03 | 1,074 | 1,074 | 1,049 | 1,054 | -17 | -1.6% | 111,000 |
| 2017/03/02 | 1,010 | 1,079 | 1,003 | 1,071 | +75 | +7.5% | 150,000 |
| 2017/03/01 | 985 | 1,002 | 982 | 996 | +20 | +2% | 98,000 |
| 2017/02/28 | 986 | 995 | 976 | 976 | -8 | -0.8% | 92,000 |
| 2017/02/27 | 969 | 986 | 967 | 984 | -3 | -0.3% | 59,000 |
| 2017/02/24 | 974 | 989 | 969 | 987 | +8 | +0.8% | 64,000 |
1951～
2000
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
