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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 1,521 | 1,579 | 1,420 | 1,438 | -23 | -1.6% | 2,965,700 |
| 2024/04/19 | 1,507 | 1,507 | 1,406 | 1,461 | -97 | -6.2% | 909,700 |
| 2024/04/18 | 1,533 | 1,586 | 1,503 | 1,558 | +1 | +0.1% | 379,300 |
| 2024/04/17 | 1,612 | 1,620 | 1,551 | 1,557 | -30 | -1.9% | 303,500 |
| 2024/04/16 | 1,588 | 1,634 | 1,572 | 1,587 | -31 | -1.9% | 295,400 |
| 2024/04/15 | 1,617 | 1,630 | 1,580 | 1,618 | -18 | -1.1% | 145,500 |
| 2024/04/12 | 1,677 | 1,705 | 1,619 | 1,636 | -25 | -1.5% | 316,200 |
| 2024/04/11 | 1,656 | 1,677 | 1,590 | 1,661 | -18 | -1.1% | 513,100 |
| 2024/04/10 | 1,540 | 1,691 | 1,532 | 1,679 | +121 | +7.8% | 786,400 |
| 2024/04/09 | 1,480 | 1,559 | 1,478 | 1,558 | +81 | +5.5% | 294,600 |
| 2024/04/08 | 1,452 | 1,479 | 1,440 | 1,477 | +47 | +3.3% | 164,200 |
| 2024/04/05 | 1,418 | 1,437 | 1,403 | 1,430 | -43 | -2.9% | 196,600 |
| 2024/04/04 | 1,450 | 1,480 | 1,433 | 1,473 | +37 | +2.6% | 225,800 |
| 2024/04/03 | 1,389 | 1,457 | 1,383 | 1,436 | +19 | +1.3% | 217,700 |
| 2024/04/02 | 1,407 | 1,430 | 1,395 | 1,417 | -14 | -1% | 205,800 |
| 2024/04/01 | 1,497 | 1,498 | 1,420 | 1,431 | -73 | -4.9% | 288,700 |
| 2024/03/29 | 1,512 | 1,525 | 1,477 | 1,504 | +41 | +2.8% | 195,100 |
| 2024/03/28 | 1,480 | 1,528 | 1,461 | 1,463 | -44 | -2.9% | 152,000 |
| 2024/03/27 | 1,512 | 1,519 | 1,490 | 1,507 | +3 | +0.2% | 173,400 |
| 2024/03/26 | 1,468 | 1,516 | 1,451 | 1,504 | +21 | +1.4% | 208,800 |
| 2024/03/25 | 1,485 | 1,511 | 1,477 | 1,483 | -26 | -1.7% | 179,100 |
| 2024/03/22 | 1,533 | 1,536 | 1,505 | 1,509 | -21 | -1.4% | 209,200 |
| 2024/03/21 | 1,540 | 1,570 | 1,519 | 1,530 | -2 | -0.1% | 303,400 |
| 2024/03/19 | 1,489 | 1,542 | 1,470 | 1,532 | +43 | +2.9% | 489,000 |
| 2024/03/18 | 1,426 | 1,508 | 1,426 | 1,489 | +69 | +4.9% | 449,300 |
| 2024/03/15 | 1,361 | 1,441 | 1,347 | 1,420 | +47 | +3.4% | 406,200 |
| 2024/03/14 | 1,370 | 1,382 | 1,345 | 1,373 | -8 | -0.6% | 262,500 |
| 2024/03/13 | 1,455 | 1,459 | 1,373 | 1,381 | -54 | -3.8% | 409,900 |
| 2024/03/12 | 1,425 | 1,481 | 1,389 | 1,435 | -4 | -0.3% | 639,400 |
| 2024/03/11 | 1,519 | 1,527 | 1,390 | 1,439 | -180 | -11.1% | 1,141,900 |
| 2024/03/08 | 1,595 | 1,679 | 1,586 | 1,619 | +97 | +6.4% | 909,100 |
| 2024/03/07 | 1,596 | 1,605 | 1,504 | 1,522 | -39 | -2.5% | 453,200 |
| 2024/03/06 | 1,555 | 1,578 | 1,530 | 1,561 | +6 | +0.4% | 169,800 |
| 2024/03/05 | 1,515 | 1,573 | 1,505 | 1,555 | +33 | +2.2% | 271,500 |
| 2024/03/04 | 1,560 | 1,574 | 1,518 | 1,522 | -41 | -2.6% | 319,100 |
| 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 |
251～
300
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 | 171,900円 | -7.6% | -34.2% | 3.61% | 12.48倍 | 0.99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 | 555,000円 | +6.5% | +0.9% | 3.24% | 10.71倍 | 0.73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 | 110,700円 | -0.8% | -28.2% | 4.52% | 9.62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 | 146,200円 | -3.1% | +65.0% | 3.15% | 27.42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 | 157,300円 | -4.5% | -33.8% | 6.60% | 7.19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
