ダイハツディーゼルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/22 | 1,610 | 1,620 | 1,580 | 1,592 | -41 | -2.5% | 132,100 |
| 2025/04/21 | 1,650 | 1,664 | 1,628 | 1,633 | -43 | -2.6% | 123,400 |
| 2025/04/18 | 1,587 | 1,696 | 1,587 | 1,676 | +105 | +6.7% | 243,100 |
| 2025/04/17 | 1,553 | 1,580 | 1,540 | 1,571 | +33 | +2.1% | 70,900 |
| 2025/04/16 | 1,553 | 1,562 | 1,525 | 1,538 | -12 | -0.8% | 92,600 |
| 2025/04/15 | 1,540 | 1,559 | 1,530 | 1,550 | +34 | +2.2% | 78,200 |
| 2025/04/14 | 1,535 | 1,553 | 1,505 | 1,516 | -7 | -0.5% | 94,800 |
| 2025/04/11 | 1,469 | 1,533 | 1,455 | 1,523 | -26 | -1.7% | 125,700 |
| 2025/04/10 | 1,583 | 1,600 | 1,536 | 1,549 | +136 | +9.6% | 229,500 |
| 2025/04/09 | 1,445 | 1,448 | 1,373 | 1,413 | -78 | -5.2% | 208,400 |
| 2025/04/08 | 1,548 | 1,549 | 1,454 | 1,491 | +193 | +14.9% | 229,100 |
| 2025/04/07 | 1,288 | 1,359 | 1,286 | 1,298 | -195 | -13.1% | 412,800 |
| 2025/04/04 | 1,590 | 1,599 | 1,450 | 1,493 | -162 | -9.8% | 361,200 |
| 2025/04/03 | 1,605 | 1,683 | 1,602 | 1,655 | -68 | -3.9% | 237,700 |
| 2025/04/02 | 1,698 | 1,733 | 1,672 | 1,723 | +28 | +1.7% | 131,600 |
| 2025/04/01 | 1,729 | 1,729 | 1,690 | 1,695 | -18 | -1.1% | 115,800 |
| 2025/03/31 | 1,708 | 1,724 | 1,651 | 1,713 | -61 | -3.4% | 245,400 |
| 2025/03/28 | 1,790 | 1,830 | 1,755 | 1,774 | -79 | -4.3% | 159,700 |
| 2025/03/27 | 1,878 | 1,881 | 1,847 | 1,853 | -31 | -1.6% | 126,400 |
| 2025/03/26 | 1,895 | 1,900 | 1,863 | 1,884 | -9 | -0.5% | 68,700 |
| 2025/03/25 | 1,925 | 1,931 | 1,890 | 1,893 | -20 | -1% | 60,300 |
| 2025/03/24 | 1,904 | 1,926 | 1,895 | 1,913 | +14 | +0.7% | 65,000 |
| 2025/03/21 | 1,917 | 1,937 | 1,897 | 1,899 | -18 | -0.9% | 98,600 |
| 2025/03/19 | 1,888 | 1,930 | 1,888 | 1,917 | +38 | +2% | 90,800 |
| 2025/03/18 | 1,956 | 1,957 | 1,878 | 1,879 | -49 | -2.5% | 181,100 |
| 2025/03/17 | 1,857 | 1,939 | 1,850 | 1,928 | +86 | +4.7% | 178,000 |
| 2025/03/14 | 1,823 | 1,863 | 1,815 | 1,842 | +26 | +1.4% | 79,000 |
| 2025/03/13 | 1,829 | 1,872 | 1,814 | 1,816 | +10 | +0.6% | 113,000 |
| 2025/03/12 | 1,836 | 1,855 | 1,801 | 1,806 | -37 | -2% | 148,500 |
| 2025/03/11 | 1,851 | 1,893 | 1,811 | 1,843 | -44 | -2.3% | 177,200 |
| 2025/03/10 | 1,919 | 1,919 | 1,842 | 1,887 | +7 | +0.4% | 122,600 |
| 2025/03/07 | 1,837 | 1,919 | 1,832 | 1,880 | -7 | -0.4% | 195,400 |
| 2025/03/06 | 1,975 | 1,996 | 1,878 | 1,887 | -52 | -2.7% | 364,000 |
| 2025/03/05 | 1,780 | 1,960 | 1,762 | 1,939 | +145 | +8.1% | 434,200 |
| 2025/03/04 | 1,780 | 1,794 | 1,735 | 1,794 | -26 | -1.4% | 162,700 |
| 2025/03/03 | 1,770 | 1,825 | 1,744 | 1,820 | +76 | +4.4% | 293,600 |
| 2025/02/28 | 1,736 | 1,759 | 1,715 | 1,744 | -12 | -0.7% | 239,300 |
| 2025/02/27 | 1,795 | 1,804 | 1,740 | 1,756 | -48 | -2.7% | 185,300 |
| 2025/02/26 | 1,738 | 1,819 | 1,730 | 1,804 | +64 | +3.7% | 440,200 |
| 2025/02/25 | 1,777 | 1,789 | 1,711 | 1,740 | -77 | -4.2% | 399,000 |
| 2025/02/21 | 1,895 | 1,905 | 1,817 | 1,817 | -83 | -4.4% | 227,700 |
| 2025/02/20 | 1,926 | 1,930 | 1,887 | 1,900 | -50 | -2.6% | 136,600 |
| 2025/02/19 | 1,965 | 1,980 | 1,945 | 1,950 | -22 | -1.1% | 150,600 |
| 2025/02/18 | 2,024 | 2,033 | 1,955 | 1,972 | -52 | -2.6% | 150,300 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「ダイハツデ」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 |
|---|---|---|---|---|---|---|---|---|
| ダイハツデ | 177,300円 | -7.6% | -34.2% | 3.50% | 12.87倍 | 1.02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 | 559,000円 | +6.5% | +0.9% | 3.22% | 10.79倍 | 0.74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 |
| 日精機 | 109,000円 | -0.8% | -28.2% | 4.59% | 9.47倍 | 0.29倍 |
|
２輪計器世界首位。４輪も強い。ヘッドアップディスプレー（ＨＵＤ）もトップ。ホンダ比率２割 |
| ハイレックス | 145,700円 | -3.1% | +65.0% | 3.16% | 27.33倍 | 0.32倍 |
|
独立系。自動車用ドア開閉装置で最大手級。コントロールケーブルも。１７カ国に生産拠点 |
| タチエス | 156,700円 | -4.5% | -33.8% | 6.62% | 7.16倍 | 0.59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
