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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,730 | 3,750 | 3,730 | 3,750 | +20 | +0.5% | 900 |
| 2025/07/31 | 3,730 | 3,745 | 3,725 | 3,730 | +25 | +0.7% | 1,200 |
| 2025/07/30 | 3,705 | 3,705 | 3,705 | 3,705 | +10 | +0.3% | 200 |
| 2025/07/29 | 3,750 | 3,750 | 3,685 | 3,695 | -5 | -0.1% | 500 |
| 2025/07/28 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 200 |
| 2025/07/25 | 3,725 | 3,730 | 3,655 | 3,700 | -25 | -0.7% | 3,400 |
| 2025/07/24 | 3,670 | 3,725 | 3,670 | 3,725 | +70 | +1.9% | 1,300 |
| 2025/07/23 | 3,650 | 3,655 | 3,650 | 3,655 | +5 | +0.1% | 300 |
| 2025/07/22 | 3,655 | 3,655 | 3,645 | 3,650 | -5 | -0.1% | 2,900 |
| 2025/07/18 | 3,645 | 3,670 | 3,645 | 3,655 | +10 | +0.3% | 1,100 |
| 2025/07/17 | 3,645 | 3,645 | 3,645 | 3,645 | ±0 | ±0% | 100 |
| 2025/07/16 | 3,640 | 3,690 | 3,640 | 3,645 | +5 | +0.1% | 400 |
| 2025/07/15 | 3,655 | 3,700 | 3,640 | 3,640 | +5 | +0.1% | 1,600 |
| 2025/07/14 | 3,650 | 3,670 | 3,635 | 3,635 | ±0 | ±0% | 700 |
| 2025/07/11 | 3,635 | 3,635 | 3,635 | 3,635 | ±0 | ±0% | 600 |
| 2025/07/10 | 3,645 | 3,650 | 3,635 | 3,635 | -10 | -0.3% | 1,400 |
| 2025/07/09 | 3,650 | 3,695 | 3,635 | 3,645 | ±0 | ±0% | 1,000 |
| 2025/07/08 | 3,615 | 3,645 | 3,615 | 3,645 | +10 | +0.3% | 3,200 |
| 2025/07/07 | 3,625 | 3,635 | 3,610 | 3,635 | +15 | +0.4% | 2,000 |
| 2025/07/04 | 3,645 | 3,650 | 3,620 | 3,620 | -10 | -0.3% | 2,900 |
| 2025/07/03 | 3,630 | 3,640 | 3,620 | 3,630 | -20 | -0.5% | 1,900 |
| 2025/07/02 | 3,665 | 3,690 | 3,650 | 3,650 | -15 | -0.4% | 1,900 |
| 2025/07/01 | 3,675 | 3,675 | 3,665 | 3,665 | -10 | -0.3% | 1,800 |
| 2025/06/30 | 3,680 | 3,740 | 3,675 | 3,675 | -5 | -0.1% | 700 |
| 2025/06/27 | 3,650 | 3,700 | 3,650 | 3,680 | +15 | +0.4% | 600 |
| 2025/06/26 | 3,680 | 3,695 | 3,665 | 3,665 | -20 | -0.5% | 800 |
| 2025/06/25 | 3,680 | 3,700 | 3,680 | 3,685 | +5 | +0.1% | 600 |
| 2025/06/24 | 3,680 | 3,700 | 3,680 | 3,680 | +5 | +0.1% | 800 |
| 2025/06/23 | 3,720 | 3,720 | 3,670 | 3,675 | -85 | -2.3% | 2,300 |
| 2025/06/20 | 3,705 | 3,765 | 3,705 | 3,760 | +55 | +1.5% | 1,200 |
| 2025/06/19 | 3,705 | 3,710 | 3,705 | 3,705 | +5 | +0.1% | 700 |
| 2025/06/18 | 3,715 | 3,730 | 3,700 | 3,700 | -10 | -0.3% | 2,200 |
| 2025/06/17 | 3,705 | 3,710 | 3,705 | 3,710 | +5 | +0.1% | 700 |
| 2025/06/16 | 3,755 | 3,755 | 3,700 | 3,705 | -50 | -1.3% | 1,200 |
| 2025/06/13 | 3,765 | 3,790 | 3,755 | 3,755 | -10 | -0.3% | 2,000 |
| 2025/06/12 | 3,800 | 3,800 | 3,765 | 3,765 | -15 | -0.4% | 900 |
| 2025/06/11 | 3,740 | 3,780 | 3,740 | 3,780 | +40 | +1.1% | 2,000 |
| 2025/06/10 | 3,725 | 3,745 | 3,725 | 3,740 | +25 | +0.7% | 900 |
| 2025/06/09 | 3,740 | 3,755 | 3,710 | 3,715 | +10 | +0.3% | 1,000 |
| 2025/06/06 | 3,710 | 3,710 | 3,705 | 3,705 | -15 | -0.4% | 900 |
| 2025/06/05 | 3,750 | 3,750 | 3,720 | 3,720 | -55 | -1.5% | 800 |
| 2025/06/04 | 3,725 | 3,775 | 3,705 | 3,775 | +10 | +0.3% | 1,500 |
| 2025/06/03 | 3,810 | 3,810 | 3,725 | 3,765 | +25 | +0.7% | 1,900 |
| 2025/06/02 | 3,715 | 3,800 | 3,650 | 3,740 | +95 | +2.6% | 10,500 |
| 2025/05/30 | 3,665 | 3,685 | 3,625 | 3,645 | -5 | -0.1% | 2,500 |
| 2025/05/29 | 3,650 | 3,655 | 3,650 | 3,650 | ±0 | ±0% | 700 |
| 2025/05/28 | 3,680 | 3,690 | 3,650 | 3,650 | ±0 | ±0% | 2,100 |
| 2025/05/27 | 3,670 | 3,670 | 3,650 | 3,650 | -10 | -0.3% | 1,600 |
| 2025/05/26 | 3,660 | 3,680 | 3,660 | 3,660 | ±0 | ±0% | 1,300 |
| 2025/05/23 | 3,710 | 3,710 | 3,650 | 3,660 | ±0 | ±0% | 1,100 |
1～
50
件表示中 / 3754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 | 375,000円 | +1.9% | -5.9% | 3.60% | 8.09倍 | 1.05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。インドネシアに進出。独立系 |
| 内海造 | 624,000円 | +1.9% | -49.0% | 0.64% | 21.15倍 | 0.97倍 |
|
カナデビア系。旧日立造船・因島合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
| エフテック | 73,200円 | -1.6% | +103.5% | 2.73% | 4.12倍 | 0.26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７割超 |
| ＮＩＴＴＡＮ | 45,500円 | -5.3% | +29.2% | 3.08% | 8.79倍 | 0.45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 |
| ＡｅｒｏＥｄｇｅ | 339,500円 | +6.0% | -33.5% | 0.00% | 23.50倍 | 3.91倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
市場注目の銘柄
チャート関連のコラム
