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 |
|---|---|---|---|---|---|---|---|
| 2010/12/22 | 82 | 83 | 81 | 81 | -2 | -2.4% | 49,000 |
| 2010/12/21 | 83 | 83 | 82 | 83 | -1 | -1.2% | 47,000 |
| 2010/12/20 | 86 | 86 | 83 | 84 | -2 | -2.3% | 63,000 |
| 2010/12/17 | 85 | 86 | 84 | 86 | +1 | +1.2% | 52,000 |
| 2010/12/16 | 85 | 85 | 84 | 85 | ±0 | ±0% | 33,000 |
| 2010/12/15 | 86 | 87 | 84 | 85 | -1 | -1.2% | 70,000 |
| 2010/12/14 | 84 | 87 | 82 | 86 | +1 | +1.2% | 110,000 |
| 2010/12/13 | 83 | 85 | 83 | 85 | ±0 | ±0% | 43,000 |
| 2010/12/10 | 86 | 86 | 83 | 85 | +1 | +1.2% | 79,000 |
| 2010/12/09 | 83 | 84 | 82 | 84 | ±0 | ±0% | 36,000 |
| 2010/12/08 | 85 | 85 | 82 | 84 | +1 | +1.2% | 61,000 |
| 2010/12/07 | 81 | 83 | 81 | 83 | +3 | +3.8% | 56,000 |
| 2010/12/06 | 81 | 81 | 80 | 80 | -2 | -2.4% | 62,000 |
| 2010/12/03 | 83 | 84 | 82 | 82 | -1 | -1.2% | 67,000 |
| 2010/12/02 | 84 | 84 | 81 | 83 | +1 | +1.2% | 139,000 |
| 2010/12/01 | 78 | 83 | 78 | 82 | +3 | +3.8% | 72,000 |
| 2010/11/30 | 78 | 80 | 78 | 79 | +1 | +1.3% | 102,000 |
| 2010/11/29 | 77 | 79 | 77 | 78 | ±0 | ±0% | 30,000 |
| 2010/11/26 | 79 | 79 | 77 | 78 | -1 | -1.3% | 69,000 |
| 2010/11/25 | 79 | 81 | 78 | 79 | +2 | +2.6% | 65,000 |
| 2010/11/24 | 78 | 78 | 76 | 77 | -1 | -1.3% | 63,000 |
| 2010/11/22 | 78 | 78 | 76 | 78 | +2 | +2.6% | 56,000 |
| 2010/11/19 | 77 | 77 | 76 | 76 | ±0 | ±0% | 25,000 |
| 2010/11/18 | 75 | 77 | 74 | 76 | +1 | +1.3% | 26,000 |
| 2010/11/17 | 73 | 75 | 72 | 75 | +1 | +1.4% | 32,000 |
| 2010/11/16 | 75 | 75 | 74 | 74 | -2 | -2.6% | 43,000 |
| 2010/11/15 | 76 | 77 | 76 | 76 | +1 | +1.3% | 31,000 |
| 2010/11/12 | 78 | 78 | 75 | 75 | -3 | -3.8% | 31,000 |
| 2010/11/11 | 75 | 78 | 75 | 78 | +4 | +5.4% | 113,000 |
| 2010/11/10 | 73 | 75 | 73 | 74 | ±0 | ±0% | 34,000 |
| 2010/11/09 | 73 | 75 | 73 | 74 | -1 | -1.3% | 22,000 |
| 2010/11/08 | 74 | 75 | 73 | 75 | +1 | +1.4% | 11,000 |
| 2010/11/05 | 71 | 74 | 71 | 74 | +3 | +4.2% | 14,000 |
| 2010/11/04 | 70 | 72 | 70 | 71 | +1 | +1.4% | 30,000 |
| 2010/11/02 | 72 | 73 | 70 | 70 | -2 | -2.8% | 30,000 |
| 2010/11/01 | 73 | 73 | 72 | 72 | -1 | -1.4% | 17,000 |
| 2010/10/29 | 73 | 74 | 72 | 73 | -1 | -1.4% | 32,000 |
| 2010/10/28 | 76 | 76 | 73 | 74 | -1 | -1.3% | 27,000 |
| 2010/10/27 | 75 | 75 | 75 | 75 | +2 | +2.7% | 26,000 |
| 2010/10/26 | 73 | 75 | 73 | 73 | -2 | -2.7% | 28,000 |
| 2010/10/25 | 73 | 75 | 73 | 75 | +2 | +2.7% | 18,000 |
| 2010/10/22 | 74 | 74 | 73 | 73 | -1 | -1.4% | 14,000 |
| 2010/10/21 | 74 | 75 | 74 | 74 | ±0 | ±0% | 12,000 |
| 2010/10/20 | 75 | 76 | 74 | 74 | -1 | -1.3% | 59,000 |
| 2010/10/19 | 75 | 76 | 74 | 75 | ±0 | ±0% | 21,000 |
| 2010/10/18 | 73 | 75 | 73 | 75 | +1 | +1.4% | 18,000 |
| 2010/10/15 | 75 | 75 | 74 | 74 | -1 | -1.3% | 33,000 |
| 2010/10/14 | 75 | 76 | 75 | 75 | -1 | -1.3% | 41,000 |
| 2010/10/13 | 76 | 77 | 76 | 76 | ±0 | ±0% | 19,000 |
| 2010/10/12 | 79 | 79 | 76 | 76 | -3 | -3.8% | 48,000 |
3551～
3600
件表示中 / 3730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 | 89,600円 | +48.6% | - | 0.00% | 28.15倍 | 3.84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 | 97,900円 | +10.1% | +75.6% | 4.90% | 8.88倍 | 0.82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 | 174,400円 | +2.4% | +7.1% | 5.16% | 12.30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 | 109,300円 | -1.5% | -11.1% | 2.29% | 12.10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 | 245,500円 | +0.9% | +21.3% | 6.11% | 8.36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
