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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 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 |
| 2010/10/08 | 80 | 80 | 79 | 79 | -2 | -2.5% | 33,000 |
| 2010/10/07 | 81 | 81 | 80 | 81 | +1 | +1.3% | 13,000 |
| 2010/10/06 | 80 | 80 | 79 | 80 | +1 | +1.3% | 15,000 |
| 2010/10/05 | 79 | 80 | 79 | 79 | ±0 | ±0% | 11,000 |
| 2010/10/04 | 79 | 81 | 79 | 79 | -1 | -1.3% | 54,000 |
| 2010/10/01 | 82 | 82 | 80 | 80 | -2 | -2.4% | 39,000 |
| 2010/09/30 | 83 | 84 | 82 | 82 | -1 | -1.2% | 16,000 |
| 2010/09/29 | 80 | 83 | 80 | 83 | +1 | +1.2% | 31,000 |
| 2010/09/28 | 81 | 82 | 80 | 82 | -1 | -1.2% | 32,000 |
| 2010/09/27 | 81 | 83 | 80 | 83 | +2 | +2.5% | 17,000 |
| 2010/09/24 | 82 | 82 | 81 | 81 | -1 | -1.2% | 18,000 |
| 2010/09/22 | 83 | 83 | 82 | 82 | +1 | +1.2% | 9,000 |
| 2010/09/21 | 82 | 82 | 81 | 81 | ±0 | ±0% | 32,000 |
| 2010/09/17 | 81 | 83 | 81 | 81 | +1 | +1.3% | 30,000 |
| 2010/09/16 | 84 | 84 | 80 | 80 | -3 | -3.6% | 62,000 |
| 2010/09/15 | 86 | 86 | 82 | 83 | -1 | -1.2% | 58,000 |
| 2010/09/14 | 87 | 87 | 84 | 84 | -1 | -1.2% | 9,000 |
| 2010/09/13 | 87 | 87 | 84 | 85 | -1 | -1.2% | 60,000 |
| 2010/09/10 | 89 | 89 | 85 | 86 | -2 | -2.3% | 117,000 |
| 2010/09/09 | 83 | 91 | 83 | 88 | +6 | +7.3% | 241,000 |
| 2010/09/08 | 81 | 83 | 81 | 82 | +1 | +1.2% | 34,000 |
| 2010/09/07 | 81 | 82 | 81 | 81 | -1 | -1.2% | 24,000 |
| 2010/09/06 | 82 | 83 | 81 | 82 | +1 | +1.2% | 37,000 |
| 2010/09/03 | 81 | 83 | 81 | 81 | ±0 | ±0% | 11,000 |
| 2010/09/02 | 79 | 81 | 79 | 81 | +2 | +2.5% | 42,000 |
| 2010/09/01 | 78 | 79 | 78 | 79 | +1 | +1.3% | 33,000 |
| 2010/08/31 | 79 | 79 | 78 | 78 | -1 | -1.3% | 15,000 |
| 2010/08/30 | 79 | 81 | 79 | 79 | ±0 | ±0% | 65,000 |
| 2010/08/27 | 77 | 79 | 77 | 79 | ±0 | ±0% | 20,000 |
| 2010/08/26 | 78 | 79 | 78 | 79 | +1 | +1.3% | 9,000 |
| 2010/08/25 | 77 | 78 | 77 | 78 | ±0 | ±0% | 25,000 |
| 2010/08/24 | 79 | 79 | 77 | 78 | ±0 | ±0% | 23,000 |
| 2010/08/23 | 79 | 79 | 78 | 78 | -2 | -2.5% | 13,000 |
| 2010/08/20 | 82 | 82 | 80 | 80 | -1 | -1.2% | 37,000 |
| 2010/08/19 | 79 | 85 | 79 | 81 | +2 | +2.5% | 102,000 |
| 2010/08/18 | 81 | 81 | 79 | 79 | -2 | -2.5% | 16,000 |
| 2010/08/17 | 80 | 81 | 80 | 81 | +2 | +2.5% | 11,000 |
| 2010/08/16 | 84 | 84 | 79 | 79 | -4 | -4.8% | 45,000 |
3551～
3600
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
