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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 1,482 | 1,490 | 1,470 | 1,483 | +3 | +0.2% | 150,200 |
| 2024/01/10 | 1,466 | 1,492 | 1,454 | 1,480 | +14 | +1% | 257,700 |
| 2024/01/09 | 1,470 | 1,491 | 1,463 | 1,466 | +11 | +0.8% | 214,200 |
| 2024/01/05 | 1,442 | 1,455 | 1,430 | 1,455 | +7 | +0.5% | 171,000 |
| 2024/01/04 | 1,433 | 1,452 | 1,423 | 1,448 | +23 | +1.6% | 242,600 |
| 2023/12/29 | 1,410 | 1,429 | 1,402 | 1,425 | +25 | +1.8% | 141,000 |
| 2023/12/28 | 1,428 | 1,433 | 1,396 | 1,400 | -32 | -2.2% | 165,400 |
| 2023/12/27 | 1,409 | 1,437 | 1,409 | 1,432 | +30 | +2.1% | 356,900 |
| 2023/12/26 | 1,360 | 1,413 | 1,360 | 1,402 | +37 | +2.7% | 1,625,400 |
| 2023/12/25 | 1,388 | 1,390 | 1,360 | 1,365 | -6 | -0.4% | 132,100 |
| 2023/12/22 | 1,379 | 1,391 | 1,371 | 1,371 | -5 | -0.4% | 211,900 |
| 2023/12/21 | 1,390 | 1,401 | 1,373 | 1,376 | -28 | -2% | 266,100 |
| 2023/12/20 | 1,415 | 1,465 | 1,402 | 1,404 | +4 | +0.3% | 1,232,600 |
| 2023/12/19 | 1,332 | 1,400 | 1,332 | 1,400 | +66 | +4.9% | 904,800 |
| 2023/12/18 | 1,373 | 1,379 | 1,320 | 1,334 | -39 | -2.8% | 533,700 |
| 2023/12/15 | 1,305 | 1,402 | 1,305 | 1,373 | +63 | +4.8% | 893,600 |
| 2023/12/14 | 1,307 | 1,322 | 1,286 | 1,310 | -4 | -0.3% | 600,000 |
| 2023/12/13 | 1,295 | 1,325 | 1,295 | 1,314 | +16 | +1.2% | 448,400 |
| 2023/12/12 | 1,269 | 1,323 | 1,269 | 1,298 | -181 | -12.2% | 933,300 |
| 2023/12/11 | 1,464 | 1,479 | 1,458 | 1,479 | +27 | +1.9% | 33,800 |
| 2023/12/08 | 1,465 | 1,475 | 1,441 | 1,452 | -19 | -1.3% | 74,700 |
| 2023/12/07 | 1,480 | 1,483 | 1,470 | 1,471 | -24 | -1.6% | 29,300 |
| 2023/12/06 | 1,460 | 1,499 | 1,460 | 1,495 | +35 | +2.4% | 35,500 |
| 2023/12/05 | 1,472 | 1,486 | 1,458 | 1,460 | -20 | -1.4% | 64,100 |
| 2023/12/04 | 1,481 | 1,488 | 1,477 | 1,480 | -2 | -0.1% | 36,600 |
| 2023/12/01 | 1,482 | 1,489 | 1,475 | 1,482 | +2 | +0.1% | 37,700 |
| 2023/11/30 | 1,481 | 1,485 | 1,467 | 1,480 | +11 | +0.7% | 20,600 |
| 2023/11/29 | 1,499 | 1,499 | 1,468 | 1,469 | -20 | -1.3% | 28,600 |
| 2023/11/28 | 1,479 | 1,495 | 1,476 | 1,489 | +16 | +1.1% | 31,600 |
| 2023/11/27 | 1,486 | 1,498 | 1,470 | 1,473 | -13 | -0.9% | 39,400 |
| 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 |
351～
400
件表示中 / 3722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 | 428,000円 | -1.0% | +1.4% | 3.86% | 10.43倍 | 1.72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 | 405,000円 | -1.2% | +8.4% | 4.07% | 10.75倍 | 1.97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 |
| 西松建 | 489,100円 | +14.5% | +18.7% | 4.50% | 10.97倍 | 1.12倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
| 中電工 | 337,000円 | +3.7% | +1.6% | 3.86% | 11.55倍 | 0.81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 | 1,370,000円 | +5.5% | -5.0% | 2.63% | 12.56倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
