ダイハツインフィニアースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 2,264 | 2,322 | 2,230 | 2,249 | -65 | -2.8% | 294,500 |
| 2025/07/24 | 2,330 | 2,337 | 2,292 | 2,314 | -13 | -0.6% | 255,800 |
| 2025/07/23 | 2,285 | 2,328 | 2,234 | 2,327 | +42 | +1.8% | 198,100 |
| 2025/07/22 | 2,177 | 2,289 | 2,177 | 2,285 | +108 | +5% | 179,700 |
| 2025/07/18 | 2,263 | 2,263 | 2,156 | 2,177 | -67 | -3% | 147,600 |
| 2025/07/17 | 2,196 | 2,259 | 2,181 | 2,244 | +58 | +2.7% | 239,200 |
| 2025/07/16 | 2,187 | 2,209 | 2,167 | 2,186 | -1 | ±0% | 121,200 |
| 2025/07/15 | 2,200 | 2,224 | 2,177 | 2,187 | -5 | -0.2% | 93,600 |
| 2025/07/14 | 2,151 | 2,223 | 2,137 | 2,192 | +40 | +1.9% | 122,300 |
| 2025/07/11 | 2,210 | 2,225 | 2,148 | 2,152 | -59 | -2.7% | 133,200 |
| 2025/07/10 | 2,206 | 2,228 | 2,187 | 2,211 | +17 | +0.8% | 77,400 |
| 2025/07/09 | 2,165 | 2,213 | 2,163 | 2,194 | +36 | +1.7% | 135,200 |
| 2025/07/08 | 2,099 | 2,204 | 2,099 | 2,158 | +75 | +3.6% | 164,800 |
| 2025/07/07 | 2,100 | 2,110 | 2,076 | 2,083 | -22 | -1% | 83,900 |
| 2025/07/04 | 2,202 | 2,204 | 2,094 | 2,105 | -89 | -4.1% | 139,300 |
| 2025/07/03 | 2,197 | 2,198 | 2,140 | 2,194 | -17 | -0.8% | 175,100 |
| 2025/07/02 | 2,201 | 2,249 | 2,177 | 2,211 | -48 | -2.1% | 208,700 |
| 2025/07/01 | 2,266 | 2,296 | 2,221 | 2,259 | -30 | -1.3% | 176,500 |
| 2025/06/30 | 2,373 | 2,394 | 2,276 | 2,289 | -62 | -2.6% | 271,000 |
| 2025/06/27 | 2,359 | 2,409 | 2,320 | 2,351 | +88 | +3.9% | 320,600 |
| 2025/06/26 | 2,250 | 2,398 | 2,250 | 2,263 | +32 | +1.4% | 530,900 |
| 2025/06/25 | 2,140 | 2,237 | 2,104 | 2,231 | +122 | +5.8% | 430,300 |
| 2025/06/24 | 2,092 | 2,159 | 2,082 | 2,109 | +1 | ±0% | 218,000 |
| 2025/06/23 | 2,045 | 2,160 | 2,022 | 2,108 | +67 | +3.3% | 434,800 |
| 2025/06/20 | 1,933 | 2,077 | 1,890 | 2,041 | +124 | +6.5% | 372,200 |
| 2025/06/19 | 1,875 | 1,933 | 1,872 | 1,917 | +20 | +1.1% | 108,900 |
| 2025/06/18 | 1,910 | 1,936 | 1,884 | 1,897 | -21 | -1.1% | 117,200 |
| 2025/06/17 | 1,933 | 1,934 | 1,901 | 1,918 | +8 | +0.4% | 72,400 |
| 2025/06/16 | 1,941 | 1,963 | 1,910 | 1,910 | -22 | -1.1% | 69,800 |
| 2025/06/13 | 1,905 | 1,935 | 1,866 | 1,932 | +27 | +1.4% | 88,900 |
| 2025/06/12 | 1,864 | 1,918 | 1,864 | 1,905 | +40 | +2.1% | 123,500 |
| 2025/06/11 | 1,922 | 1,922 | 1,858 | 1,865 | -57 | -3% | 145,100 |
| 2025/06/10 | 1,926 | 1,943 | 1,901 | 1,922 | +5 | +0.3% | 127,400 |
| 2025/06/09 | 1,947 | 1,961 | 1,896 | 1,917 | -25 | -1.3% | 114,000 |
| 2025/06/06 | 1,895 | 1,958 | 1,890 | 1,942 | +31 | +1.6% | 163,400 |
| 2025/06/05 | 1,954 | 1,956 | 1,895 | 1,911 | -43 | -2.2% | 202,300 |
| 2025/06/04 | 1,886 | 1,978 | 1,884 | 1,954 | +71 | +3.8% | 262,600 |
| 2025/06/03 | 1,876 | 1,906 | 1,868 | 1,883 | +8 | +0.4% | 80,400 |
| 2025/06/02 | 1,883 | 1,905 | 1,832 | 1,875 | -1 | -0.1% | 119,000 |
| 2025/05/30 | 1,796 | 1,897 | 1,793 | 1,876 | +65 | +3.6% | 171,200 |
| 2025/05/29 | 1,835 | 1,847 | 1,810 | 1,811 | -31 | -1.7% | 109,600 |
| 2025/05/28 | 1,878 | 1,892 | 1,835 | 1,842 | -30 | -1.6% | 134,200 |
| 2025/05/27 | 1,794 | 1,880 | 1,786 | 1,872 | +82 | +4.6% | 238,200 |
| 2025/05/26 | 1,778 | 1,817 | 1,761 | 1,790 | +30 | +1.7% | 84,400 |
| 2025/05/23 | 1,753 | 1,810 | 1,732 | 1,760 | +22 | +1.3% | 290,000 |
| 2025/05/22 | 1,724 | 1,747 | 1,724 | 1,738 | -50 | -2.8% | 89,600 |
| 2025/05/21 | 1,718 | 1,788 | 1,712 | 1,788 | +70 | +4.1% | 145,000 |
| 2025/05/20 | 1,744 | 1,777 | 1,710 | 1,718 | -26 | -1.5% | 116,600 |
| 2025/05/19 | 1,765 | 1,767 | 1,727 | 1,744 | -61 | -3.4% | 127,500 |
| 2025/05/16 | 1,798 | 1,828 | 1,773 | 1,805 | +13 | +0.7% | 91,400 |
1～
50
件表示中 / 3749件
類似銘柄と比較する
現在ご覧いただいている「ダイハツイン」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 |
|---|---|---|---|---|---|---|---|---|
| ダイハツイン | 224,900円 | -7.6% | -34.2% | 2.76% | 16.34倍 | 1.30倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| 村上開明 | 650,000円 | -2.9% | -6.1% | 3.23% | 12.97倍 | 0.85倍 |
|
自動車用バックミラー最大手。取引先はトヨタ、スバルなど。２２年に大嶋電機製作所買収 |
| フタバ | 82,300円 | -3.8% | +20.5% | 4.86% | 6.14倍 | 0.63倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタＧ向け７割強 |
| ＪＰＮエンジン | 757,000円 | +0.9% | +7.9% | 1.06% | 14.62倍 | 4.57倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
| タチエス | 176,300円 | -10.0% | -7.1% | 5.89% | 7.55倍 | 0.63倍 |
|
独立系自動車シート大手。ホンダ向け約４割、日産向け３割弱、生産拠点の集約終え攻めへ |
市場注目の銘柄
チャート関連のコラム
