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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,482 | 1,494 | 1,478 | 1,486 | +10 | +0.7% | 26,500 |
| 2023/11/22 | 1,435 | 1,476 | 1,435 | 1,476 | +40 | +2.8% | 56,400 |
| 2023/11/21 | 1,441 | 1,445 | 1,423 | 1,436 | -5 | -0.3% | 37,100 |
| 2023/11/20 | 1,479 | 1,479 | 1,440 | 1,441 | -38 | -2.6% | 44,000 |
| 2023/11/17 | 1,448 | 1,480 | 1,448 | 1,479 | +38 | +2.6% | 35,000 |
| 2023/11/16 | 1,463 | 1,464 | 1,433 | 1,441 | -22 | -1.5% | 39,500 |
| 2023/11/15 | 1,507 | 1,516 | 1,460 | 1,463 | -34 | -2.3% | 63,100 |
| 2023/11/14 | 1,504 | 1,522 | 1,494 | 1,497 | -7 | -0.5% | 60,100 |
| 2023/11/13 | 1,478 | 1,504 | 1,465 | 1,504 | +23 | +1.6% | 62,200 |
| 2023/11/10 | 1,437 | 1,481 | 1,416 | 1,481 | +74 | +5.3% | 96,700 |
| 2023/11/09 | 1,460 | 1,468 | 1,340 | 1,407 | -44 | -3% | 123,300 |
| 2023/11/08 | 1,484 | 1,484 | 1,443 | 1,451 | -25 | -1.7% | 58,800 |
| 2023/11/07 | 1,492 | 1,510 | 1,476 | 1,476 | -7 | -0.5% | 31,300 |
| 2023/11/06 | 1,500 | 1,500 | 1,474 | 1,483 | -6 | -0.4% | 62,000 |
| 2023/11/02 | 1,505 | 1,509 | 1,476 | 1,489 | -16 | -1.1% | 35,900 |
| 2023/11/01 | 1,482 | 1,510 | 1,479 | 1,505 | +28 | +1.9% | 57,900 |
| 2023/10/31 | 1,447 | 1,477 | 1,447 | 1,477 | +24 | +1.7% | 41,900 |
| 2023/10/30 | 1,469 | 1,470 | 1,445 | 1,453 | -19 | -1.3% | 34,900 |
| 2023/10/27 | 1,462 | 1,472 | 1,444 | 1,472 | +30 | +2.1% | 50,800 |
| 2023/10/26 | 1,441 | 1,459 | 1,435 | 1,442 | -4 | -0.3% | 44,600 |
| 2023/10/25 | 1,447 | 1,459 | 1,440 | 1,446 | +19 | +1.3% | 51,000 |
| 2023/10/24 | 1,439 | 1,439 | 1,396 | 1,427 | -4 | -0.3% | 75,700 |
| 2023/10/23 | 1,447 | 1,458 | 1,431 | 1,431 | -17 | -1.2% | 55,700 |
| 2023/10/20 | 1,446 | 1,460 | 1,446 | 1,448 | +1 | +0.1% | 33,400 |
| 2023/10/19 | 1,444 | 1,455 | 1,442 | 1,447 | -11 | -0.8% | 19,700 |
| 2023/10/18 | 1,461 | 1,462 | 1,446 | 1,458 | +13 | +0.9% | 38,000 |
| 2023/10/17 | 1,462 | 1,471 | 1,439 | 1,445 | -16 | -1.1% | 77,900 |
| 2023/10/16 | 1,467 | 1,481 | 1,455 | 1,461 | -15 | -1% | 41,800 |
| 2023/10/13 | 1,488 | 1,494 | 1,468 | 1,476 | -24 | -1.6% | 33,300 |
| 2023/10/12 | 1,495 | 1,506 | 1,486 | 1,500 | ±0 | ±0% | 52,200 |
| 2023/10/11 | 1,508 | 1,512 | 1,498 | 1,500 | -15 | -1% | 28,700 |
| 2023/10/10 | 1,529 | 1,533 | 1,508 | 1,515 | +9 | +0.6% | 56,200 |
| 2023/10/06 | 1,479 | 1,517 | 1,479 | 1,506 | +26 | +1.8% | 46,300 |
| 2023/10/05 | 1,455 | 1,482 | 1,455 | 1,480 | +36 | +2.5% | 49,200 |
| 2023/10/04 | 1,453 | 1,476 | 1,438 | 1,444 | -27 | -1.8% | 86,100 |
| 2023/10/03 | 1,491 | 1,491 | 1,459 | 1,471 | -20 | -1.3% | 72,300 |
| 2023/10/02 | 1,498 | 1,520 | 1,488 | 1,491 | +6 | +0.4% | 48,400 |
| 2023/09/29 | 1,517 | 1,521 | 1,466 | 1,485 | -34 | -2.2% | 71,900 |
| 2023/09/28 | 1,511 | 1,545 | 1,511 | 1,519 | -1,556 | -50.6% | 55,500 |
| 2023/09/27 | 3,035 | 3,075 | 2,994 | 3,075 | +40 | +1.3% | 39,300 |
| 2023/09/26 | 3,080 | 3,080 | 3,025 | 3,035 | ±0 | ±0% | 20,800 |
| 2023/09/25 | 3,045 | 3,055 | 3,010 | 3,035 | +20 | +0.7% | 21,200 |
| 2023/09/22 | 3,010 | 3,025 | 2,991 | 3,015 | -25 | -0.8% | 33,100 |
| 2023/09/21 | 3,065 | 3,075 | 3,030 | 3,040 | ±0 | ±0% | 23,000 |
| 2023/09/20 | 3,090 | 3,090 | 3,030 | 3,040 | -50 | -1.6% | 23,300 |
| 2023/09/19 | 3,070 | 3,090 | 3,055 | 3,090 | +20 | +0.7% | 15,400 |
| 2023/09/15 | 3,045 | 3,080 | 3,040 | 3,070 | +30 | +1% | 27,700 |
| 2023/09/14 | 3,050 | 3,050 | 3,015 | 3,040 | +25 | +0.8% | 13,300 |
| 2023/09/13 | 3,010 | 3,045 | 3,010 | 3,015 | +5 | +0.2% | 19,800 |
| 2023/09/12 | 3,015 | 3,035 | 2,998 | 3,010 | -5 | -0.2% | 15,300 |
351～
400
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
