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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 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 |
| 2023/12/15 | 915 | 928 | 915 | 922 | +3 | +0.3% | 15,300 |
| 2023/12/14 | 920 | 924 | 905 | 919 | +1 | +0.1% | 33,000 |
| 2023/12/13 | 935 | 947 | 918 | 918 | -8 | -0.9% | 44,800 |
| 2023/12/12 | 928 | 941 | 914 | 926 | -1 | -0.1% | 58,500 |
| 2023/12/11 | 936 | 936 | 924 | 927 | +6 | +0.7% | 21,400 |
| 2023/12/08 | 912 | 939 | 910 | 921 | +1 | +0.1% | 36,800 |
| 2023/12/07 | 937 | 937 | 912 | 920 | -9 | -1% | 33,800 |
| 2023/12/06 | 917 | 936 | 917 | 929 | +13 | +1.4% | 21,800 |
| 2023/12/05 | 925 | 930 | 913 | 916 | -13 | -1.4% | 22,000 |
| 2023/12/04 | 923 | 942 | 886 | 929 | +7 | +0.8% | 81,900 |
| 2023/12/01 | 944 | 952 | 914 | 922 | -37 | -3.9% | 60,700 |
| 2023/11/30 | 956 | 966 | 943 | 959 | +16 | +1.7% | 42,700 |
| 2023/11/29 | 949 | 960 | 930 | 943 | -16 | -1.7% | 26,400 |
| 2023/11/28 | 950 | 973 | 945 | 959 | +19 | +2% | 44,400 |
| 2023/11/27 | 959 | 959 | 935 | 940 | -19 | -2% | 25,900 |
301～
350
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 | 53,000円 | +48.6% | - | 0.00% | - | 2.27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 |
| ＴＹＫ | 48,300円 | +5.1% | +21.9% | 4.08% | 7.39倍 | 0.55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 |
| 日本コン | 33,200円 | -3.1% | -24.2% | 3.92% | 32.77倍 | 0.48倍 |
|
ポール（柱）は電力、ＮＴＴ向けに圧倒的。パイルも大手３社の一角、高支持力杭工法の開発推進 |
| ヤマックス | 133,900円 | +11.0% | +47.2% | 4.33% | 6.90倍 | 1.75倍 |
|
九州の大手コンクリ２次製品メーカー。土木向けは九州・東北、建築向けは首都圏・九州に展開 |
| クニミネ工 | 102,000円 | +4.0% | -5.1% | 3.92% | 11.98倍 | 0.59倍 |
|
ベントナイト（特殊粘土鉱物）の最大手。自動車、建機、建設が主な納入先。海外市場を開拓中 |
市場注目の銘柄
チャート関連のコラム
