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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,980 | 3,995 | 3,940 | 3,955 | -30 | -0.8% | 700 |
| 2025/09/17 | 3,965 | 3,985 | 3,950 | 3,985 | +15 | +0.4% | 1,000 |
| 2025/09/16 | 3,945 | 3,980 | 3,930 | 3,970 | +25 | +0.6% | 700 |
| 2025/09/12 | 3,945 | 3,945 | 3,945 | 3,945 | +20 | +0.5% | 100 |
| 2025/09/11 | 3,925 | 3,925 | 3,925 | 3,925 | -20 | -0.5% | 300 |
| 2025/09/10 | 3,910 | 3,945 | 3,895 | 3,945 | ±0 | ±0% | 600 |
| 2025/09/09 | 3,945 | 3,945 | 3,945 | 3,945 | -10 | -0.3% | 100 |
| 2025/09/08 | 3,925 | 3,955 | 3,925 | 3,955 | +30 | +0.8% | 1,400 |
| 2025/09/05 | 3,945 | 3,945 | 3,920 | 3,925 | -25 | -0.6% | 1,700 |
| 2025/09/04 | 4,000 | 4,000 | 3,830 | 3,950 | -50 | -1.3% | 3,300 |
| 2025/09/03 | 3,985 | 4,000 | 3,985 | 4,000 | +10 | +0.3% | 700 |
| 2025/09/02 | 3,975 | 3,990 | 3,975 | 3,990 | +25 | +0.6% | 1,800 |
| 2025/09/01 | 3,945 | 3,975 | 3,945 | 3,965 | +20 | +0.5% | 1,000 |
| 2025/08/29 | 3,930 | 3,945 | 3,915 | 3,945 | +10 | +0.3% | 1,200 |
| 2025/08/28 | 3,975 | 3,980 | 3,915 | 3,935 | +35 | +0.9% | 3,100 |
| 2025/08/27 | 3,880 | 3,960 | 3,875 | 3,900 | +30 | +0.8% | 6,700 |
| 2025/08/26 | 3,845 | 3,870 | 3,825 | 3,870 | +30 | +0.8% | 2,200 |
| 2025/08/25 | 3,835 | 3,840 | 3,820 | 3,840 | +25 | +0.7% | 1,800 |
| 2025/08/22 | 3,830 | 3,840 | 3,815 | 3,815 | -20 | -0.5% | 1,200 |
| 2025/08/21 | 3,830 | 3,835 | 3,810 | 3,835 | +10 | +0.3% | 800 |
| 2025/08/20 | 3,835 | 3,840 | 3,805 | 3,825 | -10 | -0.3% | 1,300 |
| 2025/08/19 | 3,835 | 3,835 | 3,835 | 3,835 | +30 | +0.8% | 200 |
| 2025/08/18 | 3,845 | 3,865 | 3,805 | 3,805 | -10 | -0.3% | 6,600 |
| 2025/08/15 | 3,810 | 3,815 | 3,810 | 3,815 | +20 | +0.5% | 600 |
| 2025/08/14 | 3,800 | 3,810 | 3,795 | 3,795 | +10 | +0.3% | 2,800 |
| 2025/08/13 | 3,780 | 3,790 | 3,780 | 3,785 | +5 | +0.1% | 1,600 |
| 2025/08/12 | 3,800 | 3,800 | 3,780 | 3,780 | ±0 | ±0% | 1,700 |
| 2025/08/08 | 3,810 | 3,810 | 3,775 | 3,780 | -30 | -0.8% | 3,400 |
| 2025/08/07 | 3,800 | 3,815 | 3,725 | 3,810 | +15 | +0.4% | 9,700 |
| 2025/08/06 | 3,800 | 3,800 | 3,790 | 3,795 | +15 | +0.4% | 1,300 |
| 2025/08/05 | 3,800 | 3,800 | 3,765 | 3,780 | -10 | -0.3% | 1,000 |
| 2025/08/04 | 3,765 | 3,790 | 3,700 | 3,790 | +40 | +1.1% | 3,000 |
| 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 |
1～
50
件表示中 / 3786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 | 395,500円 | +1.9% | -5.9% | 3.41% | 8.53倍 | 1.07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 |
| 近畿車 | 239,700円 | +38.8% | +77.0% | 2.09% | 27.49倍 | 0.49倍 |
|
鉄道車両製造の専業。国内はＪＲ主体。海外比重大きく、ＬＲＶ（低床式路面電車）で実績多い |
| エフテック | 79,000円 | -1.6% | +103.5% | 2.53% | 4.44倍 | 0.28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 |
| 東ラヂエタ | 130,700円 | -0.2% | -3.6% | 3.48% | 9.96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 |
| ユニバンス | 56,400円 | -10.0% | -54.5% | 2.84% | 8.41倍 | 0.44倍 |
|
ミッション、アクスル等が主力。米国、アジアに生産拠点。販売比率は日産が約４割。農機向けも |
市場注目の銘柄
チャート関連のコラム
