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 |
|---|---|---|---|---|---|---|---|
| 2025/07/14 | 1,466.7 | 1,490 | 1,466.7 | 1,485 | +41.7 | +2.9% | 406,500 |
| 2025/07/11 | 1,463.3 | 1,496.7 | 1,443.3 | 1,443.3 | -3.3 | -0.2% | 555,300 |
| 2025/07/10 | 1,465 | 1,471.7 | 1,435 | 1,446.7 | -26.7 | -1.8% | 495,300 |
| 2025/07/09 | 1,450 | 1,473.3 | 1,450 | 1,473.3 | +25 | +1.7% | 418,200 |
| 2025/07/08 | 1,456.7 | 1,460 | 1,441.7 | 1,448.3 | -1.7 | -0.1% | 287,400 |
| 2025/07/07 | 1,466.7 | 1,473.3 | 1,433.3 | 1,450 | -16.7 | -1.1% | 219,600 |
| 2025/07/04 | 1,458.3 | 1,466.7 | 1,441.7 | 1,466.7 | +20 | +1.4% | 348,900 |
| 2025/07/03 | 1,500 | 1,506.7 | 1,423.3 | 1,446.7 | -48.3 | -3.2% | 528,900 |
| 2025/07/02 | 1,483.3 | 1,506.7 | 1,478.3 | 1,495 | -5 | -0.3% | 370,800 |
| 2025/07/01 | 1,483.3 | 1,508.3 | 1,475 | 1,500 | +18.3 | +1.2% | 572,700 |
| 2025/06/30 | 1,460 | 1,506.7 | 1,448.3 | 1,481.7 | +45 | +3.1% | 761,100 |
| 2025/06/27 | 1,441.7 | 1,451.7 | 1,426.7 | 1,436.7 | -5 | -0.3% | 405,600 |
| 2025/06/26 | 1,425 | 1,446.7 | 1,423.3 | 1,441.7 | +16.7 | +1.2% | 299,100 |
| 2025/06/25 | 1,425 | 1,433.3 | 1,410 | 1,425 | -8.3 | -0.6% | 367,200 |
| 2025/06/24 | 1,428.3 | 1,433.3 | 1,405 | 1,433.3 | +18.3 | +1.3% | 279,300 |
| 2025/06/23 | 1,406.7 | 1,430 | 1,395 | 1,415 | +8.3 | +0.6% | 272,100 |
| 2025/06/20 | 1,406.7 | 1,418.3 | 1,401.7 | 1,406.7 | -10 | -0.7% | 619,500 |
| 2025/06/19 | 1,410 | 1,416.7 | 1,390 | 1,416.7 | +15 | +1.1% | 186,600 |
| 2025/06/18 | 1,418.3 | 1,431.7 | 1,401.7 | 1,401.7 | -25 | -1.8% | 324,300 |
| 2025/06/17 | 1,386.7 | 1,426.7 | 1,385 | 1,426.7 | +35 | +2.5% | 448,800 |
| 2025/06/16 | 1,390 | 1,405 | 1,385 | 1,391.7 | +1.7 | +0.1% | 311,100 |
| 2025/06/13 | 1,390 | 1,400 | 1,370 | 1,390 | -15 | -1.1% | 532,800 |
| 2025/06/12 | 1,405 | 1,413.3 | 1,395 | 1,405 | ±0 | ±0% | 324,600 |
| 2025/06/11 | 1,451.7 | 1,451.7 | 1,405 | 1,405 | -45 | -3.1% | 497,700 |
| 2025/06/10 | 1,470 | 1,483.3 | 1,450 | 1,450 | -20 | -1.4% | 364,200 |
| 2025/06/09 | 1,460 | 1,473.3 | 1,443.3 | 1,470 | +18.3 | +1.3% | 435,600 |
| 2025/06/06 | 1,425 | 1,451.7 | 1,411.7 | 1,451.7 | +18.3 | +1.3% | 551,100 |
| 2025/06/05 | 1,425 | 1,458.3 | 1,420 | 1,433.3 | +28.3 | +2% | 659,700 |
| 2025/06/04 | 1,383.3 | 1,416.7 | 1,378.3 | 1,405 | +25 | +1.8% | 533,100 |
| 2025/06/03 | 1,410 | 1,413.3 | 1,380 | 1,380 | -33.3 | -2.4% | 324,600 |
| 2025/06/02 | 1,398.3 | 1,426.7 | 1,398.3 | 1,413.3 | +15 | +1.1% | 416,100 |
| 2025/05/30 | 1,381.7 | 1,403.3 | 1,373.3 | 1,398.3 | +5 | +0.4% | 394,200 |
| 2025/05/29 | 1,386.7 | 1,393.3 | 1,375 | 1,393.3 | +6.7 | +0.5% | 449,100 |
| 2025/05/28 | 1,403.3 | 1,410 | 1,386.7 | 1,386.7 | -16.7 | -1.2% | 476,400 |
| 2025/05/27 | 1,408.3 | 1,411.7 | 1,396.7 | 1,403.3 | -5 | -0.4% | 218,100 |
| 2025/05/26 | 1,410 | 1,420 | 1,403.3 | 1,408.3 | -15 | -1.1% | 210,300 |
| 2025/05/23 | 1,403.3 | 1,426.7 | 1,403.3 | 1,423.3 | +30 | +2.2% | 565,200 |
| 2025/05/22 | 1,385 | 1,405 | 1,380 | 1,393.3 | +3.3 | +0.2% | 401,400 |
| 2025/05/21 | 1,390 | 1,393.3 | 1,363.3 | 1,390 | ±0 | ±0% | 444,300 |
| 2025/05/20 | 1,415 | 1,415 | 1,383.3 | 1,390 | -25 | -1.8% | 315,600 |
| 2025/05/19 | 1,403.3 | 1,415 | 1,385 | 1,415 | +10 | +0.7% | 417,300 |
| 2025/05/16 | 1,366.7 | 1,423.3 | 1,355 | 1,405 | +40 | +2.9% | 822,600 |
| 2025/05/15 | 1,358.3 | 1,375 | 1,343.3 | 1,365 | ±0 | ±0% | 447,900 |
| 2025/05/14 | 1,345 | 1,370 | 1,338.3 | 1,365 | +20 | +1.5% | 531,300 |
| 2025/05/13 | 1,400 | 1,405 | 1,335 | 1,345 | -55 | -3.9% | 716,700 |
| 2025/05/12 | 1,391.7 | 1,420 | 1,363.3 | 1,400 | +6.7 | +0.5% | 798,900 |
| 2025/05/09 | 1,405 | 1,446.7 | 1,371.7 | 1,393.3 | -26.7 | -1.9% | 1,526,700 |
| 2025/05/08 | 1,405 | 1,420 | 1,386.7 | 1,420 | +11.7 | +0.8% | 360,000 |
| 2025/05/07 | 1,380 | 1,413.3 | 1,370 | 1,408.3 | +28.3 | +2.1% | 569,400 |
| 2025/05/02 | 1,376.7 | 1,390 | 1,355 | 1,380 | +3.3 | +0.2% | 491,400 |
251～
300
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
