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 |
|---|---|---|---|---|---|---|---|
| 2010/10/12 | 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 |
| 2010/08/13 | 80 | 85 | 79 | 83 | +3 | +3.8% | 49,000 |
| 2010/08/12 | 80 | 81 | 78 | 80 | -2 | -2.4% | 67,000 |
| 2010/08/11 | 83 | 84 | 82 | 82 | -3 | -3.5% | 46,000 |
| 2010/08/10 | 85 | 86 | 85 | 85 | -1 | -1.2% | 33,000 |
| 2010/08/09 | 85 | 87 | 83 | 86 | ±0 | ±0% | 70,000 |
| 2010/08/06 | 84 | 86 | 84 | 86 | +1 | +1.2% | 30,000 |
| 2010/08/05 | 85 | 86 | 84 | 85 | ±0 | ±0% | 28,000 |
| 2010/08/04 | 88 | 88 | 85 | 85 | -3 | -3.4% | 41,000 |
| 2010/08/03 | 87 | 88 | 87 | 88 | +1 | +1.1% | 29,000 |
| 2010/08/02 | 88 | 89 | 87 | 87 | -1 | -1.1% | 17,000 |
| 2010/07/30 | 89 | 90 | 87 | 88 | ±0 | ±0% | 82,000 |
3601～
3650
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
