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 |
|---|---|---|---|---|---|---|---|
| 2024/04/08 | 1,137 | 1,137 | 924 | 936 | -171 | -15.4% | 236,400 |
| 2024/04/05 | 1,119 | 1,119 | 1,105 | 1,107 | -11 | -1% | 37,900 |
| 2024/04/04 | 1,102 | 1,135 | 1,098 | 1,118 | +16 | +1.5% | 23,200 |
| 2024/04/03 | 1,071 | 1,124 | 1,066 | 1,102 | +31 | +2.9% | 41,900 |
| 2024/04/02 | 1,100 | 1,100 | 1,071 | 1,071 | -28 | -2.5% | 54,700 |
| 2024/04/01 | 1,119 | 1,135 | 1,099 | 1,099 | -19 | -1.7% | 35,800 |
| 2024/03/29 | 1,138 | 1,138 | 1,108 | 1,118 | -19 | -1.7% | 71,000 |
| 2024/03/28 | 1,153 | 1,160 | 1,137 | 1,137 | -16 | -1.4% | 21,000 |
| 2024/03/27 | 1,155 | 1,177 | 1,142 | 1,153 | -6 | -0.5% | 44,200 |
| 2024/03/26 | 1,145 | 1,166 | 1,134 | 1,159 | +26 | +2.3% | 34,900 |
| 2024/03/25 | 1,099 | 1,158 | 1,099 | 1,133 | +29 | +2.6% | 34,900 |
| 2024/03/22 | 1,103 | 1,130 | 1,084 | 1,104 | +5 | +0.5% | 46,500 |
| 2024/03/21 | 1,060 | 1,107 | 1,043 | 1,099 | +27 | +2.5% | 56,700 |
| 2024/03/19 | 997 | 1,089 | 997 | 1,072 | +75 | +7.5% | 90,700 |
| 2024/03/18 | 962 | 1,006 | 962 | 997 | +35 | +3.6% | 25,100 |
| 2024/03/15 | 960 | 962 | 951 | 962 | -2 | -0.2% | 5,600 |
| 2024/03/14 | 947 | 965 | 947 | 964 | +15 | +1.6% | 7,200 |
| 2024/03/13 | 955 | 958 | 946 | 949 | -6 | -0.6% | 15,600 |
| 2024/03/12 | 945 | 959 | 944 | 955 | -3 | -0.3% | 31,200 |
| 2024/03/11 | 948 | 965 | 942 | 958 | +8 | +0.8% | 29,300 |
| 2024/03/08 | 949 | 967 | 949 | 950 | +1 | +0.1% | 19,700 |
| 2024/03/07 | 946 | 959 | 946 | 949 | +1 | +0.1% | 23,100 |
| 2024/03/06 | 980 | 980 | 948 | 948 | -33 | -3.4% | 23,200 |
| 2024/03/05 | 939 | 989 | 939 | 981 | +33 | +3.5% | 26,800 |
| 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 |
301～
350
件表示中 / 3731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 | 91,000円 | +48.6% | - | 0.00% | 28.60倍 | 3.91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 | 97,600円 | +10.1% | +75.6% | 4.92% | 8.85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 | 174,200円 | +2.4% | +7.1% | 5.17% | 12.28倍 | 0.97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 | 109,500円 | -1.5% | -11.1% | 2.28% | 12.13倍 | 0.54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 | 245,600円 | +0.9% | +21.3% | 6.11% | 8.37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
