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 |
|---|---|---|---|---|---|---|---|
| 2020/05/28 | 97 | 101 | 93 | 97 | +4 | +4.3% | 346,000 |
| 2020/05/27 | 90 | 94 | 90 | 93 | +3 | +3.3% | 59,900 |
| 2020/05/26 | 89 | 90 | 88 | 90 | +1 | +1.1% | 43,900 |
| 2020/05/25 | 87 | 91 | 87 | 89 | +2 | +2.3% | 62,900 |
| 2020/05/22 | 85 | 87 | 83 | 87 | +2 | +2.4% | 34,600 |
| 2020/05/21 | 85 | 85 | 83 | 85 | ±0 | ±0% | 31,700 |
| 2020/05/20 | 84 | 85 | 84 | 85 | +1 | +1.2% | 22,000 |
| 2020/05/19 | 84 | 85 | 81 | 84 | +2 | +2.4% | 103,600 |
| 2020/05/18 | 84 | 84 | 82 | 82 | -1 | -1.2% | 22,100 |
| 2020/05/15 | 82 | 84 | 82 | 83 | +1 | +1.2% | 29,700 |
| 2020/05/14 | 84 | 85 | 82 | 82 | -3 | -3.5% | 54,900 |
| 2020/05/13 | 83 | 86 | 83 | 85 | ±0 | ±0% | 43,700 |
| 2020/05/12 | 86 | 86 | 83 | 85 | -1 | -1.2% | 55,700 |
| 2020/05/11 | 83 | 86 | 83 | 86 | +3 | +3.6% | 31,800 |
| 2020/05/08 | 85 | 85 | 82 | 83 | -1 | -1.2% | 131,100 |
| 2020/05/07 | 81 | 84 | 80 | 84 | +4 | +5% | 70,100 |
| 2020/05/01 | 81 | 82 | 80 | 80 | -2 | -2.4% | 21,200 |
| 2020/04/30 | 82 | 83 | 81 | 82 | +2 | +2.5% | 38,100 |
| 2020/04/28 | 82 | 82 | 79 | 80 | -1 | -1.2% | 90,900 |
| 2020/04/27 | 84 | 87 | 79 | 81 | +5 | +6.6% | 550,400 |
| 2020/04/24 | 77 | 77 | 74 | 76 | -1 | -1.3% | 49,700 |
| 2020/04/23 | 76 | 77 | 76 | 77 | +1 | +1.3% | 17,800 |
| 2020/04/22 | 77 | 77 | 76 | 76 | -1 | -1.3% | 39,300 |
| 2020/04/21 | 81 | 81 | 77 | 77 | -4 | -4.9% | 59,400 |
| 2020/04/20 | 80 | 82 | 79 | 81 | +1 | +1.3% | 53,400 |
| 2020/04/17 | 79 | 81 | 78 | 80 | ±0 | ±0% | 123,700 |
| 2020/04/16 | 76 | 80 | 76 | 80 | +5 | +6.7% | 61,300 |
| 2020/04/15 | 76 | 78 | 75 | 75 | -1 | -1.3% | 86,900 |
| 2020/04/14 | 74 | 76 | 74 | 76 | +2 | +2.7% | 32,300 |
| 2020/04/13 | 75 | 77 | 74 | 74 | -1 | -1.3% | 48,300 |
| 2020/04/10 | 75 | 76 | 74 | 75 | -1 | -1.3% | 81,600 |
| 2020/04/09 | 75 | 76 | 73 | 76 | +2 | +2.7% | 52,400 |
| 2020/04/08 | 72 | 74 | 70 | 74 | +3 | +4.2% | 48,700 |
| 2020/04/07 | 71 | 71 | 70 | 71 | +2 | +2.9% | 20,700 |
| 2020/04/06 | 68 | 71 | 68 | 69 | +1 | +1.5% | 65,000 |
| 2020/04/03 | 69 | 71 | 67 | 68 | -1 | -1.4% | 59,000 |
| 2020/04/02 | 68 | 70 | 67 | 69 | ±0 | ±0% | 57,500 |
| 2020/04/01 | 71 | 72 | 68 | 69 | -2 | -2.8% | 54,500 |
| 2020/03/31 | 70 | 72 | 70 | 71 | ±0 | ±0% | 37,300 |
| 2020/03/30 | 73 | 74 | 69 | 71 | -2 | -2.7% | 100,800 |
| 2020/03/27 | 73 | 73 | 70 | 73 | +1 | +1.4% | 112,200 |
| 2020/03/26 | 72 | 74 | 70 | 72 | -3 | -4% | 92,800 |
| 2020/03/25 | 73 | 75 | 70 | 75 | +4 | +5.6% | 118,100 |
| 2020/03/24 | 67 | 71 | 66 | 71 | +5 | +7.6% | 279,500 |
| 2020/03/23 | 68 | 69 | 62 | 66 | -1 | -1.5% | 197,800 |
| 2020/03/19 | 68 | 68 | 65 | 67 | +1 | +1.5% | 128,800 |
| 2020/03/18 | 65 | 80 | 64 | 66 | +3 | +4.8% | 981,600 |
| 2020/03/17 | 60 | 66 | 59 | 63 | ±0 | ±0% | 241,100 |
| 2020/03/16 | 66 | 66 | 62 | 63 | +2 | +3.3% | 391,400 |
| 2020/03/13 | 69 | 70 | 58 | 61 | -18 | -22.8% | 1,593,800 |
1251～
1300
件表示中 / 3735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 | 88,500円 | +48.6% | - | 0.00% | 27.81倍 | 3.80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 |
| アジアパイル | 96,900円 | +10.1% | +75.6% | 4.95% | 8.79倍 | 0.81倍 |
|
コンクリートパイル（基礎杭）製造・施工でトップ。設計から建設まで独自の一貫請負体制を構築 |
| ヨータイ | 171,800円 | +2.4% | +7.1% | 5.24% | 12.12倍 | 0.96倍 |
|
鉄鋼業向けの耐火物メーカー。独立系で電炉向けが多い。セメント、ガラス、電子部品にも納品 |
| オハラ | 111,800円 | -1.5% | -11.1% | 2.24% | 12.38倍 | 0.55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 |
| 日山村硝 | 247,700円 | +0.9% | +21.3% | 6.06% | 8.44倍 | 0.46倍 |
|
ガラス瓶製造最大手。自動車部品・電子部品用ガラスのほか、飲料用キャップも。利益上期偏重 |
市場注目の銘柄
チャート関連のコラム
