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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,566 | 1,579 | 1,530 | 1,563 | +24 | +1.6% | 351,100 |
| 2024/02/29 | 1,515 | 1,561 | 1,495 | 1,539 | +9 | +0.6% | 236,100 |
| 2024/02/28 | 1,544 | 1,556 | 1,516 | 1,530 | -18 | -1.2% | 282,000 |
| 2024/02/27 | 1,560 | 1,568 | 1,525 | 1,548 | -27 | -1.7% | 345,500 |
| 2024/02/26 | 1,595 | 1,618 | 1,561 | 1,575 | -11 | -0.7% | 723,800 |
| 2024/02/22 | 1,504 | 1,589 | 1,489 | 1,586 | +142 | +9.8% | 735,000 |
| 2024/02/21 | 1,404 | 1,452 | 1,400 | 1,444 | +35 | +2.5% | 305,500 |
| 2024/02/20 | 1,436 | 1,436 | 1,393 | 1,409 | -31 | -2.2% | 371,000 |
| 2024/02/19 | 1,433 | 1,456 | 1,410 | 1,440 | +9 | +0.6% | 376,300 |
| 2024/02/16 | 1,390 | 1,450 | 1,390 | 1,431 | +60 | +4.4% | 522,300 |
| 2024/02/15 | 1,336 | 1,388 | 1,330 | 1,371 | +52 | +3.9% | 452,500 |
| 2024/02/14 | 1,285 | 1,319 | 1,280 | 1,319 | +59 | +4.7% | 297,600 |
| 2024/02/13 | 1,255 | 1,260 | 1,219 | 1,260 | +23 | +1.9% | 188,500 |
| 2024/02/09 | 1,235 | 1,255 | 1,230 | 1,237 | -6 | -0.5% | 157,400 |
| 2024/02/08 | 1,240 | 1,251 | 1,200 | 1,243 | +18 | +1.5% | 268,500 |
| 2024/02/07 | 1,215 | 1,246 | 1,203 | 1,225 | +9 | +0.7% | 239,500 |
| 2024/02/06 | 1,221 | 1,225 | 1,205 | 1,216 | -14 | -1.1% | 171,900 |
| 2024/02/05 | 1,250 | 1,254 | 1,218 | 1,230 | -4 | -0.3% | 239,900 |
| 2024/02/02 | 1,252 | 1,266 | 1,232 | 1,234 | -41 | -3.2% | 303,400 |
| 2024/02/01 | 1,298 | 1,309 | 1,251 | 1,275 | -17 | -1.3% | 551,000 |
| 2024/01/31 | 1,239 | 1,311 | 1,200 | 1,292 | +143 | +12.4% | 1,596,000 |
| 2024/01/30 | 1,159 | 1,161 | 1,135 | 1,149 | -18 | -1.5% | 587,100 |
| 2024/01/29 | 1,171 | 1,182 | 1,160 | 1,167 | -34 | -2.8% | 389,300 |
| 2024/01/26 | 1,207 | 1,245 | 1,197 | 1,201 | -6 | -0.5% | 418,300 |
| 2024/01/25 | 1,185 | 1,209 | 1,184 | 1,207 | +23 | +1.9% | 175,200 |
| 2024/01/24 | 1,201 | 1,212 | 1,182 | 1,184 | -22 | -1.8% | 164,300 |
| 2024/01/23 | 1,209 | 1,234 | 1,192 | 1,206 | +3 | +0.2% | 330,500 |
| 2024/01/22 | 1,205 | 1,208 | 1,176 | 1,203 | +18 | +1.5% | 243,700 |
| 2024/01/19 | 1,164 | 1,202 | 1,164 | 1,185 | +38 | +3.3% | 321,600 |
| 2024/01/18 | 1,150 | 1,164 | 1,124 | 1,147 | -5 | -0.4% | 318,000 |
| 2024/01/17 | 1,173 | 1,196 | 1,148 | 1,152 | -32 | -2.7% | 448,100 |
| 2024/01/16 | 1,215 | 1,215 | 1,183 | 1,184 | -29 | -2.4% | 335,300 |
| 2024/01/15 | 1,172 | 1,217 | 1,160 | 1,213 | +41 | +3.5% | 569,600 |
| 2024/01/12 | 1,185 | 1,208 | 1,146 | 1,172 | +4 | +0.3% | 493,100 |
| 2024/01/11 | 1,145 | 1,184 | 1,128 | 1,168 | +32 | +2.8% | 442,400 |
| 2024/01/10 | 1,109 | 1,142 | 1,091 | 1,136 | -5 | -0.4% | 489,700 |
| 2024/01/09 | 1,132 | 1,149 | 1,123 | 1,141 | +22 | +2% | 629,100 |
| 2024/01/05 | 1,070 | 1,120 | 1,061 | 1,119 | +90 | +8.7% | 867,200 |
| 2024/01/04 | 1,000 | 1,033 | 991 | 1,029 | +44 | +4.5% | 524,200 |
| 2023/12/29 | 1,005 | 1,014 | 974 | 985 | -11 | -1.1% | 355,500 |
| 2023/12/28 | 1,020 | 1,037 | 987 | 996 | -28 | -2.7% | 431,700 |
| 2023/12/27 | 1,033 | 1,047 | 1,011 | 1,024 | +7 | +0.7% | 376,300 |
| 2023/12/26 | 1,063 | 1,082 | 1,002 | 1,017 | -74 | -6.8% | 941,200 |
| 2023/12/25 | 987 | 1,092 | 975 | 1,091 | +104 | +10.5% | 827,300 |
| 2023/12/22 | 960 | 999 | 960 | 987 | +26 | +2.7% | 825,900 |
| 2023/12/21 | 957 | 974 | 937 | 961 | -11 | -1.1% | 1,803,000 |
| 2023/12/20 | 945 | 975 | 905 | 972 | +18 | +1.9% | 2,143,000 |
| 2023/12/19 | 952 | 962 | 944 | 954 | ±0 | ±0% | 84,500 |
| 2023/12/18 | 949 | 956 | 940 | 954 | ±0 | ±0% | 84,900 |
| 2023/12/15 | 940 | 961 | 940 | 954 | +5 | +0.5% | 63,200 |
51～
100
件表示中 / 3456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 | 154,400円 | -4.6% | -17.1% | 2.53% | 15.76倍 | 0.96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 | 478,000円 | +6.5% | +0.9% | 3.77% | 9.21倍 | 0.67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 |
| ハイレックス | 150,600円 | -1.5% | +16.4% | 2.66% | 14.49倍 | 0.32倍 |
|
独立系。自動車用コントロールケーブル世界最大手。１７カ国に生産拠点、組み立てまで一貫生産 |
| ＪＰＮエンジン | 1,302,000円 | +27.1% | +10.0% | 1.20% | 12.13倍 | 3.73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 |
| ジャムコ | 133,700円 | +35.8% | +428.5% | 1.87% | 10.28倍 | 2.38倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。航空会社向けギャレー（厨房設備）でも世界大手 |
市場注目の銘柄
チャート関連のコラム
