デイトナの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/06/19 | 3,720 | 3,720 | 3,670 | 3,720 | +110 | +3% | 4,500 |
| 2026/06/18 | 3,610 | 3,610 | 3,600 | 3,610 | +25 | +0.7% | 400 |
| 2026/06/17 | 3,595 | 3,595 | 3,565 | 3,585 | -10 | -0.3% | 800 |
| 2026/06/16 | 3,610 | 3,610 | 3,595 | 3,595 | ±0 | ±0% | 1,300 |
| 2026/06/15 | 3,600 | 3,600 | 3,550 | 3,595 | -5 | -0.1% | 2,000 |
| 2026/06/12 | 3,565 | 3,600 | 3,565 | 3,600 | +40 | +1.1% | 800 |
| 2026/06/11 | 3,590 | 3,615 | 3,560 | 3,560 | -50 | -1.4% | 1,500 |
| 2026/06/10 | 3,630 | 3,630 | 3,580 | 3,610 | -30 | -0.8% | 1,900 |
| 2026/06/09 | 3,600 | 3,640 | 3,600 | 3,640 | +55 | +1.5% | 800 |
| 2026/06/08 | 3,605 | 3,610 | 3,585 | 3,585 | -30 | -0.8% | 2,000 |
| 2026/06/05 | 3,610 | 3,640 | 3,610 | 3,615 | +15 | +0.4% | 700 |
| 2026/06/04 | 3,605 | 3,615 | 3,600 | 3,600 | -10 | -0.3% | 1,700 |
| 2026/06/03 | 3,635 | 3,635 | 3,610 | 3,610 | -25 | -0.7% | 1,100 |
| 2026/06/02 | 3,650 | 3,650 | 3,600 | 3,635 | -20 | -0.5% | 2,000 |
| 2026/06/01 | 3,645 | 3,655 | 3,605 | 3,655 | +45 | +1.2% | 900 |
| 2026/05/29 | 3,620 | 3,645 | 3,610 | 3,610 | ±0 | ±0% | 1,700 |
| 2026/05/28 | 3,620 | 3,630 | 3,610 | 3,610 | -10 | -0.3% | 1,500 |
| 2026/05/27 | 3,660 | 3,665 | 3,620 | 3,620 | -20 | -0.5% | 2,700 |
| 2026/05/26 | 3,660 | 3,660 | 3,625 | 3,640 | ±0 | ±0% | 6,700 |
| 2026/05/25 | 3,680 | 3,680 | 3,630 | 3,640 | -50 | -1.4% | 5,900 |
| 2026/05/22 | 3,720 | 3,720 | 3,690 | 3,690 | -10 | -0.3% | 900 |
| 2026/05/21 | 3,715 | 3,715 | 3,700 | 3,700 | -10 | -0.3% | 1,800 |
| 2026/05/20 | 3,730 | 3,730 | 3,710 | 3,710 | -20 | -0.5% | 400 |
| 2026/05/19 | 3,700 | 3,730 | 3,700 | 3,730 | +30 | +0.8% | 1,500 |
| 2026/05/18 | 3,715 | 3,715 | 3,700 | 3,700 | -20 | -0.5% | 1,800 |
| 2026/05/15 | 3,725 | 3,725 | 3,710 | 3,720 | -5 | -0.1% | 900 |
| 2026/05/14 | 3,710 | 3,750 | 3,710 | 3,725 | -10 | -0.3% | 3,200 |
| 2026/05/13 | 3,725 | 3,780 | 3,725 | 3,735 | +10 | +0.3% | 2,600 |
| 2026/05/12 | 3,735 | 3,760 | 3,725 | 3,725 | +20 | +0.5% | 4,600 |
| 2026/05/11 | 3,710 | 3,785 | 3,705 | 3,705 | -5 | -0.1% | 5,800 |
| 2026/05/08 | 3,730 | 3,730 | 3,705 | 3,710 | -25 | -0.7% | 6,800 |
| 2026/05/07 | 3,760 | 3,780 | 3,725 | 3,735 | -15 | -0.4% | 4,000 |
| 2026/05/01 | 3,775 | 3,790 | 3,750 | 3,750 | -20 | -0.5% | 2,400 |
| 2026/04/30 | 3,770 | 3,770 | 3,770 | 3,770 | ±0 | ±0% | 1,300 |
| 2026/04/28 | 3,785 | 3,785 | 3,765 | 3,770 | -20 | -0.5% | 1,900 |
| 2026/04/27 | 3,800 | 3,810 | 3,790 | 3,790 | -25 | -0.7% | 2,700 |
| 2026/04/24 | 3,875 | 3,875 | 3,805 | 3,815 | +10 | +0.3% | 1,800 |
| 2026/04/23 | 3,840 | 3,840 | 3,805 | 3,805 | -25 | -0.7% | 2,300 |
| 2026/04/22 | 3,850 | 3,850 | 3,825 | 3,830 | ±0 | ±0% | 900 |
| 2026/04/21 | 3,850 | 3,850 | 3,830 | 3,830 | -10 | -0.3% | 1,700 |
| 2026/04/20 | 3,835 | 3,840 | 3,835 | 3,840 | +5 | +0.1% | 600 |
| 2026/04/17 | 3,860 | 3,860 | 3,835 | 3,835 | -15 | -0.4% | 1,300 |
| 2026/04/16 | 3,850 | 3,850 | 3,835 | 3,850 | +5 | +0.1% | 2,000 |
| 2026/04/15 | 3,845 | 3,845 | 3,820 | 3,845 | -5 | -0.1% | 1,300 |
| 2026/04/14 | 3,870 | 3,870 | 3,850 | 3,850 | -5 | -0.1% | 800 |
| 2026/04/13 | 3,900 | 3,900 | 3,810 | 3,855 | +25 | +0.7% | 2,600 |
| 2026/04/10 | 3,840 | 3,920 | 3,825 | 3,830 | -20 | -0.5% | 1,700 |
| 2026/04/09 | 3,850 | 3,850 | 3,850 | 3,850 | -10 | -0.3% | 800 |
| 2026/04/08 | 3,850 | 3,860 | 3,830 | 3,860 | +25 | +0.7% | 2,200 |
| 2026/04/07 | 3,850 | 3,850 | 3,810 | 3,835 | +5 | +0.1% | 4,100 |
1～
50
件表示中 / 3967件
類似銘柄と比較する
現在ご覧いただいている「デイトナ」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 |
|---|---|---|---|---|---|---|---|---|
| デイトナ | 372,000円 | +8.3% | +5.6% | 4.03% | 7.48倍 | 0.97倍 |
|
２輪車部品・用品の企画、卸売りを手がける。小売店も５店展開。東南アジアにも進出。独立系 |
| 東ラヂエタ | 144,700円 | +0.3% | +2.3% | 5.32% | 7.65倍 | 0.57倍 |
|
トラック向けラジエーター、クーラーを製造。いすゞ自動車向けが５割程度。建機用も製造 |
| ＮＩＴＴＡＮ | 47,600円 | +8.4% | -14.1% | 4.20% | 7.62倍 | 0.44倍 |
|
エンジンバルブ主体の独立系部品企業。４輪向け中心、２輪・建機・船舶向けも。米国等に子会社 |
| 安 永 | 102,300円 | +9.0% | -17.0% | 3.71% | 8.11倍 | 0.72倍 |
|
自動車エンジン部品が柱。工作機械、各種検査装置も製造。海外は東南ア、メキシコに生産拠点 |
| エフテック | 66,800円 | -1.3% | -45.3% | 2.99% | 15.51倍 | 0.21倍 |
|
ホンダ系部品会社。サスペンション、サブフレームなど足回り部品に強み。ホンダ向けが６割超 |
市場注目の銘柄
チャート関連のコラム
