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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 967 | 980 | 956 | 979 | +12 | +1.2% | 73,000 |
| 2017/02/22 | 981 | 981 | 951 | 967 | -14 | -1.4% | 71,000 |
| 2017/02/21 | 966 | 993 | 952 | 981 | +20 | +2.1% | 72,000 |
| 2017/02/20 | 956 | 970 | 941 | 961 | -2 | -0.2% | 33,000 |
| 2017/02/17 | 947 | 970 | 941 | 963 | +20 | +2.1% | 45,000 |
| 2017/02/16 | 948 | 957 | 938 | 943 | -1 | -0.1% | 55,000 |
| 2017/02/15 | 940 | 948 | 936 | 944 | +3 | +0.3% | 36,000 |
| 2017/02/14 | 959 | 959 | 937 | 941 | -13 | -1.4% | 51,000 |
| 2017/02/13 | 930 | 963 | 926 | 954 | +28 | +3% | 65,000 |
| 2017/02/10 | 925 | 937 | 924 | 926 | +10 | +1.1% | 34,000 |
| 2017/02/09 | 964 | 964 | 907 | 916 | -48 | -5% | 48,000 |
| 2017/02/08 | 942 | 965 | 940 | 964 | +22 | +2.3% | 35,000 |
| 2017/02/07 | 943 | 949 | 929 | 942 | -9 | -0.9% | 46,000 |
| 2017/02/06 | 969 | 969 | 946 | 951 | -4 | -0.4% | 32,000 |
| 2017/02/03 | 958 | 973 | 955 | 955 | -8 | -0.8% | 26,000 |
| 2017/02/02 | 980 | 980 | 961 | 963 | -12 | -1.2% | 42,000 |
| 2017/02/01 | 955 | 975 | 950 | 975 | +16 | +1.7% | 45,000 |
| 2017/01/31 | 964 | 968 | 949 | 959 | -5 | -0.5% | 41,000 |
| 2017/01/30 | 950 | 973 | 950 | 964 | +14 | +1.5% | 32,000 |
| 2017/01/27 | 968 | 968 | 950 | 950 | -10 | -1% | 14,000 |
| 2017/01/26 | 978 | 978 | 958 | 960 | -12 | -1.2% | 14,000 |
| 2017/01/25 | 963 | 976 | 950 | 972 | +12 | +1.3% | 12,000 |
| 2017/01/24 | 958 | 960 | 958 | 960 | +4 | +0.4% | 2,000 |
| 2017/01/23 | 971 | 973 | 945 | 956 | -15 | -1.5% | 32,000 |
| 2017/01/20 | 963 | 978 | 959 | 971 | +8 | +0.8% | 22,000 |
| 2017/01/19 | 943 | 963 | 943 | 963 | +20 | +2.1% | 19,000 |
| 2017/01/18 | 949 | 956 | 940 | 943 | -7 | -0.7% | 25,000 |
| 2017/01/17 | 945 | 960 | 945 | 950 | -7 | -0.7% | 19,000 |
| 2017/01/16 | 969 | 971 | 951 | 957 | -21 | -2.1% | 27,000 |
| 2017/01/13 | 964 | 980 | 952 | 978 | +14 | +1.5% | 26,000 |
| 2017/01/12 | 960 | 965 | 953 | 964 | +4 | +0.4% | 38,000 |
| 2017/01/11 | 969 | 970 | 954 | 960 | -5 | -0.5% | 17,000 |
| 2017/01/10 | 962 | 971 | 955 | 965 | +3 | +0.3% | 40,000 |
| 2017/01/06 | 965 | 970 | 958 | 962 | -15 | -1.5% | 54,000 |
| 2017/01/05 | 982 | 982 | 968 | 977 | -3 | -0.3% | 20,000 |
| 2017/01/04 | 980 | 982 | 974 | 980 | +2 | +0.2% | 77,000 |
| 2016/12/30 | 966 | 980 | 966 | 978 | +20 | +2.1% | 18,000 |
| 2016/12/29 | 949 | 961 | 942 | 958 | -6 | -0.6% | 38,000 |
| 2016/12/28 | 966 | 975 | 960 | 964 | -2 | -0.2% | 22,000 |
| 2016/12/27 | 973 | 977 | 966 | 966 | -6 | -0.6% | 20,000 |
| 2016/12/26 | 969 | 975 | 956 | 972 | +4 | +0.4% | 16,000 |
| 2016/12/22 | 969 | 972 | 966 | 968 | -1 | -0.1% | 41,000 |
| 2016/12/21 | 964 | 972 | 951 | 969 | +5 | +0.5% | 52,000 |
| 2016/12/20 | 971 | 971 | 960 | 964 | -7 | -0.7% | 34,000 |
| 2016/12/19 | 952 | 978 | 938 | 971 | +4 | +0.4% | 55,000 |
| 2016/12/16 | 985 | 988 | 965 | 967 | -18 | -1.8% | 89,000 |
| 2016/12/15 | 986 | 988 | 985 | 985 | +3 | +0.3% | 54,000 |
| 2016/12/14 | 987 | 990 | 980 | 982 | -3 | -0.3% | 55,000 |
| 2016/12/13 | 980 | 987 | 979 | 985 | +6 | +0.6% | 78,000 |
| 2016/12/12 | 983 | 995 | 956 | 979 | -3 | -0.3% | 39,000 |
2001～
2050
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
