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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,003 | 2,048 | 1,997 | 2,024 | -12 | -0.6% | 127,900 |
| 2025/02/14 | 2,105 | 2,137 | 2,004 | 2,036 | -119 | -5.5% | 250,000 |
| 2025/02/13 | 2,210 | 2,231 | 2,143 | 2,155 | -47 | -2.1% | 155,300 |
| 2025/02/12 | 2,240 | 2,240 | 2,188 | 2,202 | -45 | -2% | 94,400 |
| 2025/02/10 | 2,213 | 2,255 | 2,202 | 2,247 | +1 | ±0% | 105,000 |
| 2025/02/07 | 2,284 | 2,307 | 2,228 | 2,246 | -46 | -2% | 106,400 |
| 2025/02/06 | 2,332 | 2,360 | 2,281 | 2,292 | -18 | -0.8% | 123,200 |
| 2025/02/05 | 2,375 | 2,405 | 2,235 | 2,310 | -63 | -2.7% | 301,600 |
| 2025/02/04 | 2,321 | 2,418 | 2,315 | 2,373 | +53 | +2.3% | 230,900 |
| 2025/02/03 | 2,308 | 2,337 | 2,268 | 2,320 | +5 | +0.2% | 168,500 |
| 2025/01/31 | 2,254 | 2,315 | 2,237 | 2,315 | +11 | +0.5% | 257,400 |
| 2025/01/30 | 2,112 | 2,330 | 2,090 | 2,304 | +174 | +8.2% | 767,100 |
| 2025/01/29 | 2,101 | 2,215 | 2,025 | 2,130 | +157 | +8% | 2,012,200 |
| 2025/01/28 | 1,985 | 2,013 | 1,952 | 1,973 | +5 | +0.3% | 209,700 |
| 2025/01/27 | 1,965 | 1,988 | 1,955 | 1,968 | +37 | +1.9% | 161,000 |
| 2025/01/24 | 1,915 | 1,947 | 1,912 | 1,931 | +35 | +1.8% | 75,700 |
| 2025/01/23 | 1,910 | 1,910 | 1,878 | 1,896 | -2 | -0.1% | 51,400 |
| 2025/01/22 | 1,859 | 1,909 | 1,859 | 1,898 | +41 | +2.2% | 67,100 |
| 2025/01/21 | 1,859 | 1,881 | 1,848 | 1,857 | +11 | +0.6% | 55,300 |
| 2025/01/20 | 1,835 | 1,863 | 1,829 | 1,846 | +1 | +0.1% | 46,600 |
| 2025/01/17 | 1,842 | 1,869 | 1,814 | 1,845 | -13 | -0.7% | 49,700 |
| 2025/01/16 | 1,855 | 1,882 | 1,840 | 1,858 | +7 | +0.4% | 74,200 |
| 2025/01/15 | 1,856 | 1,861 | 1,821 | 1,851 | +16 | +0.9% | 41,500 |
| 2025/01/14 | 1,850 | 1,887 | 1,826 | 1,835 | -39 | -2.1% | 56,900 |
| 2025/01/10 | 1,900 | 1,923 | 1,865 | 1,874 | -36 | -1.9% | 117,800 |
| 2025/01/09 | 1,831 | 1,919 | 1,820 | 1,910 | +80 | +4.4% | 217,100 |
| 2025/01/08 | 1,839 | 1,858 | 1,827 | 1,830 | -3 | -0.2% | 49,700 |
| 2025/01/07 | 1,848 | 1,864 | 1,813 | 1,833 | -2 | -0.1% | 101,700 |
| 2025/01/06 | 1,871 | 1,893 | 1,835 | 1,835 | -26 | -1.4% | 83,900 |
| 2024/12/30 | 1,858 | 1,863 | 1,838 | 1,861 | -4 | -0.2% | 26,900 |
| 2024/12/27 | 1,840 | 1,867 | 1,826 | 1,865 | +8 | +0.4% | 86,000 |
| 2024/12/26 | 1,751 | 1,878 | 1,751 | 1,857 | +113 | +6.5% | 223,400 |
| 2024/12/25 | 1,751 | 1,758 | 1,721 | 1,744 | -14 | -0.8% | 34,100 |
| 2024/12/24 | 1,785 | 1,786 | 1,746 | 1,758 | -5 | -0.3% | 75,600 |
| 2024/12/23 | 1,750 | 1,784 | 1,742 | 1,763 | +35 | +2% | 105,100 |
| 2024/12/20 | 1,697 | 1,748 | 1,697 | 1,728 | +41 | +2.4% | 106,300 |
| 2024/12/19 | 1,680 | 1,699 | 1,672 | 1,687 | -30 | -1.7% | 65,600 |
| 2024/12/18 | 1,672 | 1,717 | 1,672 | 1,717 | +50 | +3% | 88,600 |
| 2024/12/17 | 1,699 | 1,700 | 1,660 | 1,667 | -26 | -1.5% | 73,600 |
| 2024/12/16 | 1,656 | 1,694 | 1,653 | 1,693 | +37 | +2.2% | 42,200 |
| 2024/12/13 | 1,644 | 1,659 | 1,625 | 1,656 | -7 | -0.4% | 53,200 |
| 2024/12/12 | 1,665 | 1,669 | 1,643 | 1,663 | +17 | +1% | 68,600 |
| 2024/12/11 | 1,645 | 1,651 | 1,617 | 1,646 | +4 | +0.2% | 47,500 |
| 2024/12/10 | 1,686 | 1,695 | 1,639 | 1,642 | -36 | -2.1% | 98,800 |
| 2024/12/09 | 1,678 | 1,689 | 1,667 | 1,678 | +3 | +0.2% | 49,500 |
| 2024/12/06 | 1,677 | 1,690 | 1,664 | 1,675 | -2 | -0.1% | 84,700 |
| 2024/12/05 | 1,702 | 1,713 | 1,662 | 1,677 | -23 | -1.4% | 128,500 |
| 2024/12/04 | 1,684 | 1,718 | 1,679 | 1,700 | +23 | +1.4% | 190,200 |
| 2024/12/03 | 1,658 | 1,683 | 1,647 | 1,677 | +34 | +2.1% | 153,300 |
| 2024/12/02 | 1,615 | 1,658 | 1,593 | 1,643 | +35 | +2.2% | 161,400 |
51～
100
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
