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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 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 |
| 2010/07/29 | 92 | 92 | 87 | 88 | -3 | -3.3% | 172,000 |
| 2010/07/28 | 88 | 91 | 86 | 91 | +3 | +3.4% | 104,000 |
| 2010/07/27 | 89 | 89 | 87 | 88 | -1 | -1.1% | 78,000 |
| 2010/07/26 | 90 | 91 | 89 | 89 | -1 | -1.1% | 38,000 |
| 2010/07/23 | 86 | 90 | 86 | 90 | +4 | +4.7% | 56,000 |
| 2010/07/22 | 90 | 90 | 86 | 86 | -4 | -4.4% | 86,000 |
| 2010/07/21 | 92 | 92 | 90 | 90 | -2 | -2.2% | 37,000 |
| 2010/07/20 | 92 | 92 | 90 | 92 | ±0 | ±0% | 64,000 |
| 2010/07/16 | 90 | 92 | 90 | 92 | +1 | +1.1% | 96,000 |
| 2010/07/15 | 94 | 94 | 91 | 91 | -3 | -3.2% | 77,000 |
| 2010/07/14 | 94 | 95 | 94 | 94 | ±0 | ±0% | 23,000 |
| 2010/07/13 | 95 | 95 | 94 | 94 | ±0 | ±0% | 40,000 |
| 2010/07/12 | 93 | 94 | 93 | 94 | ±0 | ±0% | 17,000 |
| 2010/07/09 | 96 | 96 | 94 | 94 | -3 | -3.1% | 43,000 |
| 2010/07/08 | 97 | 98 | 96 | 97 | +2 | +2.1% | 58,000 |
| 2010/07/07 | 97 | 97 | 94 | 95 | -2 | -2.1% | 33,000 |
| 2010/07/06 | 99 | 102 | 95 | 97 | +3 | +3.2% | 234,000 |
| 2010/07/05 | 94 | 95 | 93 | 94 | ±0 | ±0% | 57,000 |
| 2010/07/02 | 92 | 96 | 92 | 94 | +3 | +3.3% | 94,000 |
| 2010/07/01 | 94 | 94 | 91 | 91 | -4 | -4.2% | 85,000 |
| 2010/06/30 | 93 | 95 | 92 | 95 | -1 | -1% | 138,000 |
| 2010/06/29 | 98 | 98 | 95 | 96 | -2 | -2% | 75,000 |
| 2010/06/28 | 99 | 100 | 96 | 98 | -1 | -1% | 115,000 |
| 2010/06/25 | 104 | 104 | 99 | 99 | -6 | -5.7% | 158,000 |
| 2010/06/24 | 101 | 109 | 101 | 105 | +4 | +4% | 287,000 |
| 2010/06/23 | 102 | 102 | 100 | 101 | -1 | -1% | 48,000 |
| 2010/06/22 | 104 | 104 | 102 | 102 | ±0 | ±0% | 58,000 |
| 2010/06/21 | 102 | 103 | 100 | 102 | ±0 | ±0% | 89,000 |
| 2010/06/18 | 103 | 103 | 100 | 102 | -1 | -1% | 127,000 |
| 2010/06/17 | 104 | 104 | 102 | 103 | ±0 | ±0% | 90,000 |
| 2010/06/16 | 104 | 113 | 103 | 103 | +2 | +2% | 991,000 |
| 2010/06/15 | 103 | 103 | 100 | 101 | -1 | -1% | 92,000 |
| 2010/06/14 | 104 | 104 | 102 | 102 | -1 | -1% | 190,000 |
| 2010/06/11 | 105 | 107 | 101 | 103 | -1 | -1% | 559,000 |
| 2010/06/10 | 105 | 107 | 100 | 104 | -3 | -2.8% | 382,000 |
| 2010/06/09 | 106 | 113 | 101 | 107 | +9 | +9.2% | 1,391,000 |
| 2010/06/08 | 97 | 118 | 96 | 98 | +6 | +6.5% | 4,491,000 |
| 2010/06/07 | 94 | 97 | 92 | 92 | -4 | -4.2% | 206,000 |
| 2010/06/04 | 99 | 102 | 96 | 96 | -4 | -4% | 228,000 |
3601～
3650
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
