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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,366 | 1,375 | 1,327 | 1,348 | -18 | -1.3% | 90,100 |
| 2024/09/13 | 1,373 | 1,387 | 1,361 | 1,366 | -7 | -0.5% | 33,400 |
| 2024/09/12 | 1,373 | 1,384 | 1,361 | 1,373 | +48 | +3.6% | 87,400 |
| 2024/09/11 | 1,360 | 1,370 | 1,297 | 1,325 | -45 | -3.3% | 123,300 |
| 2024/09/10 | 1,353 | 1,384 | 1,336 | 1,370 | +16 | +1.2% | 109,100 |
| 2024/09/09 | 1,308 | 1,368 | 1,296 | 1,354 | -14 | -1% | 139,200 |
| 2024/09/06 | 1,374 | 1,389 | 1,353 | 1,368 | -7 | -0.5% | 190,800 |
| 2024/09/05 | 1,380 | 1,419 | 1,365 | 1,375 | -22 | -1.6% | 83,400 |
| 2024/09/04 | 1,438 | 1,439 | 1,392 | 1,397 | -94 | -6.3% | 228,900 |
| 2024/09/03 | 1,504 | 1,508 | 1,485 | 1,491 | -19 | -1.3% | 85,500 |
| 2024/09/02 | 1,498 | 1,524 | 1,487 | 1,510 | +34 | +2.3% | 126,200 |
| 2024/08/30 | 1,497 | 1,497 | 1,473 | 1,476 | -15 | -1% | 99,700 |
| 2024/08/29 | 1,469 | 1,498 | 1,465 | 1,491 | +9 | +0.6% | 75,100 |
| 2024/08/28 | 1,501 | 1,501 | 1,472 | 1,482 | -40 | -2.6% | 121,700 |
| 2024/08/27 | 1,457 | 1,526 | 1,451 | 1,522 | +72 | +5% | 155,300 |
| 2024/08/26 | 1,472 | 1,486 | 1,427 | 1,450 | -37 | -2.5% | 121,100 |
| 2024/08/23 | 1,478 | 1,504 | 1,465 | 1,487 | +12 | +0.8% | 195,200 |
| 2024/08/22 | 1,521 | 1,528 | 1,475 | 1,475 | -45 | -3% | 146,500 |
| 2024/08/21 | 1,500 | 1,526 | 1,476 | 1,520 | -20 | -1.3% | 133,000 |
| 2024/08/20 | 1,567 | 1,582 | 1,531 | 1,540 | -23 | -1.5% | 106,600 |
| 2024/08/19 | 1,569 | 1,595 | 1,557 | 1,563 | -34 | -2.1% | 138,900 |
| 2024/08/16 | 1,620 | 1,627 | 1,583 | 1,597 | +27 | +1.7% | 188,200 |
| 2024/08/15 | 1,511 | 1,598 | 1,511 | 1,570 | +59 | +3.9% | 172,600 |
| 2024/08/14 | 1,519 | 1,524 | 1,489 | 1,511 | +14 | +0.9% | 205,100 |
| 2024/08/13 | 1,425 | 1,497 | 1,425 | 1,497 | +72 | +5.1% | 244,200 |
| 2024/08/09 | 1,431 | 1,499 | 1,402 | 1,425 | +24 | +1.7% | 301,100 |
| 2024/08/08 | 1,394 | 1,449 | 1,349 | 1,401 | -53 | -3.6% | 426,100 |
| 2024/08/07 | 1,362 | 1,506 | 1,346 | 1,454 | +50 | +3.6% | 498,900 |
| 2024/08/06 | 1,370 | 1,445 | 1,337 | 1,404 | +214 | +18% | 513,000 |
| 2024/08/05 | 1,322 | 1,352 | 1,170 | 1,190 | -252 | -17.5% | 686,200 |
| 2024/08/02 | 1,490 | 1,530 | 1,429 | 1,442 | -128 | -8.2% | 598,900 |
| 2024/08/01 | 1,718 | 1,727 | 1,557 | 1,570 | -228 | -12.7% | 816,900 |
| 2024/07/31 | 1,894 | 1,894 | 1,740 | 1,798 | -122 | -6.4% | 868,100 |
| 2024/07/30 | 1,994 | 1,994 | 1,811 | 1,920 | +154 | +8.7% | 1,691,800 |
| 2024/07/29 | 1,750 | 1,790 | 1,691 | 1,766 | +65 | +3.8% | 343,700 |
| 2024/07/26 | 1,714 | 1,731 | 1,688 | 1,701 | -3 | -0.2% | 177,400 |
| 2024/07/25 | 1,740 | 1,774 | 1,685 | 1,704 | -85 | -4.8% | 323,400 |
| 2024/07/24 | 1,840 | 1,852 | 1,780 | 1,789 | -52 | -2.8% | 192,200 |
| 2024/07/23 | 1,832 | 1,851 | 1,825 | 1,841 | +19 | +1% | 136,100 |
| 2024/07/22 | 1,824 | 1,843 | 1,795 | 1,822 | -6 | -0.3% | 171,100 |
| 2024/07/19 | 1,809 | 1,843 | 1,801 | 1,828 | +4 | +0.2% | 84,400 |
| 2024/07/18 | 1,888 | 1,894 | 1,822 | 1,824 | -91 | -4.8% | 257,900 |
| 2024/07/17 | 1,934 | 1,980 | 1,898 | 1,915 | +11 | +0.6% | 227,000 |
| 2024/07/16 | 1,842 | 1,913 | 1,832 | 1,904 | +78 | +4.3% | 152,000 |
| 2024/07/12 | 1,885 | 1,903 | 1,817 | 1,826 | -71 | -3.7% | 185,100 |
| 2024/07/11 | 1,905 | 1,924 | 1,873 | 1,897 | +16 | +0.9% | 114,000 |
| 2024/07/10 | 1,900 | 1,915 | 1,872 | 1,881 | -4 | -0.2% | 119,500 |
| 2024/07/09 | 1,885 | 1,909 | 1,862 | 1,885 | +19 | +1% | 162,400 |
| 2024/07/08 | 1,859 | 1,884 | 1,841 | 1,866 | -13 | -0.7% | 125,400 |
| 2024/07/05 | 1,890 | 1,907 | 1,869 | 1,879 | -13 | -0.7% | 145,800 |
151～
200
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
