ダントーホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 932 | 959 | 926 | 948 | +2 | +0.2% | 81,600 |
| 2024/03/01 | 946 | 951 | 944 | 946 | -3 | -0.3% | 43,200 |
| 2024/02/29 | 950 | 964 | 944 | 949 | -1 | -0.1% | 45,700 |
| 2024/02/28 | 948 | 967 | 941 | 950 | +2 | +0.2% | 31,800 |
| 2024/02/27 | 944 | 962 | 944 | 948 | +1 | +0.1% | 33,600 |
| 2024/02/26 | 943 | 958 | 938 | 947 | -1 | -0.1% | 24,400 |
| 2024/02/22 | 938 | 952 | 936 | 948 | ±0 | ±0% | 52,200 |
| 2024/02/21 | 940 | 955 | 940 | 948 | -2 | -0.2% | 42,000 |
| 2024/02/20 | 946 | 959 | 946 | 950 | +1 | +0.1% | 58,100 |
| 2024/02/19 | 940 | 962 | 929 | 949 | +2 | +0.2% | 51,200 |
| 2024/02/16 | 960 | 973 | 941 | 947 | -12 | -1.3% | 63,300 |
| 2024/02/15 | 925 | 1,015 | 904 | 959 | +47 | +5.2% | 125,400 |
| 2024/02/14 | 927 | 933 | 903 | 912 | -10 | -1.1% | 112,700 |
| 2024/02/13 | 961 | 961 | 917 | 922 | -2 | -0.2% | 69,500 |
| 2024/02/09 | 964 | 967 | 921 | 924 | -25 | -2.6% | 56,700 |
| 2024/02/08 | 970 | 985 | 922 | 949 | +1 | +0.1% | 57,100 |
| 2024/02/07 | 1,024 | 1,024 | 937 | 948 | -86 | -8.3% | 135,100 |
| 2024/02/06 | 1,080 | 1,080 | 1,032 | 1,034 | -53 | -4.9% | 44,000 |
| 2024/02/05 | 1,091 | 1,109 | 1,070 | 1,087 | -4 | -0.4% | 41,200 |
| 2024/02/02 | 1,155 | 1,155 | 1,079 | 1,091 | -72 | -6.2% | 76,500 |
| 2024/02/01 | 1,232 | 1,232 | 1,162 | 1,163 | -53 | -4.4% | 37,300 |
| 2024/01/31 | 1,198 | 1,229 | 1,192 | 1,216 | -9 | -0.7% | 56,700 |
| 2024/01/30 | 1,255 | 1,264 | 1,196 | 1,225 | -24 | -1.9% | 171,800 |
| 2024/01/29 | 1,249 | 1,254 | 1,242 | 1,249 | ±0 | ±0% | 36,700 |
| 2024/01/26 | 1,240 | 1,257 | 1,240 | 1,249 | -1 | -0.1% | 42,400 |
| 2024/01/25 | 1,266 | 1,270 | 1,240 | 1,250 | -9 | -0.7% | 53,000 |
| 2024/01/24 | 1,266 | 1,270 | 1,241 | 1,259 | -7 | -0.6% | 73,800 |
| 2024/01/23 | 1,262 | 1,275 | 1,245 | 1,266 | +4 | +0.3% | 48,400 |
| 2024/01/22 | 1,249 | 1,283 | 1,247 | 1,262 | +16 | +1.3% | 38,800 |
| 2024/01/19 | 1,245 | 1,267 | 1,237 | 1,246 | -4 | -0.3% | 57,500 |
| 2024/01/18 | 1,260 | 1,280 | 1,242 | 1,250 | +1 | +0.1% | 53,800 |
| 2024/01/17 | 1,282 | 1,286 | 1,244 | 1,249 | -34 | -2.7% | 138,400 |
| 2024/01/16 | 1,061 | 1,337 | 1,053 | 1,283 | +222 | +20.9% | 684,100 |
| 2024/01/15 | 1,055 | 1,066 | 1,050 | 1,061 | +10 | +1% | 43,200 |
| 2024/01/12 | 1,073 | 1,075 | 1,046 | 1,051 | -31 | -2.9% | 61,100 |
| 2024/01/11 | 1,062 | 1,086 | 1,044 | 1,082 | +14 | +1.3% | 39,900 |
| 2024/01/10 | 1,060 | 1,100 | 1,051 | 1,068 | +8 | +0.8% | 61,200 |
| 2024/01/09 | 1,057 | 1,089 | 1,045 | 1,060 | -16 | -1.5% | 71,800 |
| 2024/01/05 | 1,000 | 1,125 | 1,000 | 1,076 | +66 | +6.5% | 245,700 |
| 2024/01/04 | 913 | 1,010 | 910 | 1,010 | +89 | +9.7% | 154,500 |
| 2023/12/29 | 918 | 939 | 916 | 921 | +1 | +0.1% | 82,300 |
| 2023/12/28 | 922 | 929 | 916 | 920 | +2 | +0.2% | 53,000 |
| 2023/12/27 | 941 | 952 | 915 | 918 | -31 | -3.3% | 69,200 |
| 2023/12/26 | 915 | 949 | 915 | 949 | +26 | +2.8% | 41,500 |
| 2023/12/25 | 915 | 924 | 915 | 923 | +2 | +0.2% | 12,500 |
| 2023/12/22 | 923 | 933 | 918 | 921 | +3 | +0.3% | 50,900 |
| 2023/12/21 | 921 | 953 | 913 | 918 | -12 | -1.3% | 119,200 |
| 2023/12/20 | 949 | 953 | 921 | 930 | -27 | -2.8% | 115,000 |
| 2023/12/19 | 948 | 1,000 | 939 | 957 | +1 | +0.1% | 215,500 |
| 2023/12/18 | 928 | 956 | 923 | 956 | +34 | +3.7% | 70,800 |
51～
100
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ダントーＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ダントーＨＤ | 81,600円 | +13.4% | - | 0.00% | 431.74倍 | 3.13倍 |
|
内外装タイル老舗。１６年に販売、製造、投資３事業統合、本業再建中。不動産マネジメント事業も |
| オハラ | 126,000円 | +1.3% | +11.4% | 1.83% | 17.06倍 | 0.66倍 |
|
光学ガラス老舗メーカー。生産量は国内トップ。一貫生産に強み。セイコー、キヤノンが大株主 |
| 日ヒューム | 95,700円 | +9.7% | +8.7% | 3.55% | 11.41倍 | 0.56倍 |
|
下水道向けヒューム管首位（シェア約２割）。コンクリートパイルも大手。太平洋セメント系 |
| テクノクオーツ | 588,000円 | - | - | - | - | 1.19倍 |
|
半導体製造向け石英部品大手。山形、福島、中国に製造拠点。親会社ＧＬサイエンスと経営統合へ |
| ＴＹＫ | 48,200円 | +4.5% | +4.0% | 3.53% | 8.58倍 | 0.58倍 |
|
鉄鋼向け耐火物の大手。海外展開で先行し、米国、欧州、台湾、中国に生産拠点。炭素製品を育成 |
市場注目の銘柄
チャート関連のコラム
