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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/05/15 | 1,833 | 1,833 | 1,782 | 1,792 | -53 | -2.9% | 126,300 |
| 2025/05/14 | 1,879 | 1,879 | 1,809 | 1,845 | -35 | -1.9% | 125,600 |
| 2025/05/13 | 1,833 | 1,885 | 1,803 | 1,880 | +81 | +4.5% | 206,000 |
| 2025/05/12 | 1,810 | 1,834 | 1,785 | 1,799 | +6 | +0.3% | 164,600 |
| 2025/05/09 | 1,720 | 1,819 | 1,719 | 1,793 | +80 | +4.7% | 281,700 |
| 2025/05/08 | 1,739 | 1,788 | 1,704 | 1,713 | +1 | +0.1% | 155,200 |
| 2025/05/07 | 1,710 | 1,735 | 1,704 | 1,712 | -7 | -0.4% | 102,300 |
| 2025/05/02 | 1,767 | 1,792 | 1,716 | 1,719 | -54 | -3% | 152,800 |
| 2025/05/01 | 1,786 | 1,805 | 1,748 | 1,773 | -27 | -1.5% | 209,200 |
| 2025/04/30 | 1,725 | 1,829 | 1,699 | 1,800 | +83 | +4.8% | 549,300 |
| 2025/04/28 | 1,707 | 1,770 | 1,633 | 1,717 | +67 | +4.1% | 1,377,300 |
| 2025/04/25 | 1,608 | 1,652 | 1,599 | 1,650 | +49 | +3.1% | 145,700 |
| 2025/04/24 | 1,640 | 1,649 | 1,601 | 1,601 | +1 | +0.1% | 132,400 |
| 2025/04/23 | 1,632 | 1,640 | 1,596 | 1,600 | +8 | +0.5% | 96,400 |
1～
50
件表示中 / 3735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 | 210,500円 | -7.6% | -34.2% | 2.95% | 15.28倍 | 1.21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 | 632,000円 | -2.9% | -6.1% | 3.32% | 12.61倍 | 0.82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 | 79,100円 | -3.8% | +20.5% | 5.06% | 5.90倍 | 0.60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 |
| タチエス | 172,200円 | -10.0% | -7.1% | 6.03% | 7.38倍 | 0.61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 |
| トピー | 230,200円 | +0.5% | +13.7% | 5.65% | 6.51倍 | 0.38倍 |
|
商用車と乗用車ホイール、建機用履板で国内首位。電炉で鉄鋼生産するなど一貫成形に強み |
市場注目の銘柄
チャート関連のコラム
