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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 3,250 | 3,250 | 3,210 | 3,220 | -55 | -1.7% | 6,300 |
| 2023/03/10 | 3,325 | 3,330 | 3,275 | 3,275 | -50 | -1.5% | 10,000 |
| 2023/03/09 | 3,330 | 3,340 | 3,310 | 3,325 | -5 | -0.2% | 6,300 |
| 2023/03/08 | 3,330 | 3,340 | 3,310 | 3,330 | -20 | -0.6% | 3,000 |
| 2023/03/07 | 3,350 | 3,355 | 3,335 | 3,350 | -20 | -0.6% | 2,700 |
| 2023/03/06 | 3,340 | 3,370 | 3,330 | 3,370 | +35 | +1% | 6,400 |
| 2023/03/03 | 3,385 | 3,385 | 3,330 | 3,335 | -35 | -1% | 2,600 |
| 2023/03/02 | 3,365 | 3,370 | 3,350 | 3,370 | -10 | -0.3% | 1,600 |
| 2023/03/01 | 3,375 | 3,380 | 3,360 | 3,380 | +15 | +0.4% | 1,800 |
| 2023/02/28 | 3,380 | 3,380 | 3,355 | 3,365 | +15 | +0.4% | 800 |
| 2023/02/27 | 3,330 | 3,360 | 3,330 | 3,350 | +20 | +0.6% | 2,000 |
| 2023/02/24 | 3,320 | 3,400 | 3,320 | 3,330 | +10 | +0.3% | 10,400 |
| 2023/02/22 | 3,320 | 3,320 | 3,305 | 3,320 | -15 | -0.4% | 1,200 |
| 2023/02/21 | 3,315 | 3,335 | 3,315 | 3,335 | +10 | +0.3% | 2,000 |
| 2023/02/20 | 3,310 | 3,380 | 3,310 | 3,325 | +5 | +0.2% | 3,600 |
| 2023/02/17 | 3,340 | 3,345 | 3,320 | 3,320 | -50 | -1.5% | 1,400 |
| 2023/02/16 | 3,355 | 3,405 | 3,355 | 3,370 | +10 | +0.3% | 2,200 |
| 2023/02/15 | 3,370 | 3,440 | 3,320 | 3,360 | -150 | -4.3% | 26,400 |
| 2023/02/14 | 3,550 | 3,550 | 3,490 | 3,510 | -25 | -0.7% | 4,000 |
| 2023/02/13 | 3,430 | 3,540 | 3,410 | 3,535 | +105 | +3.1% | 8,200 |
| 2023/02/10 | 3,365 | 3,430 | 3,365 | 3,430 | +40 | +1.2% | 3,200 |
| 2023/02/09 | 3,345 | 3,390 | 3,330 | 3,390 | +65 | +2% | 3,400 |
| 2023/02/08 | 3,350 | 3,365 | 3,325 | 3,325 | -25 | -0.7% | 2,000 |
| 2023/02/07 | 3,300 | 3,375 | 3,300 | 3,350 | +60 | +1.8% | 5,900 |
| 2023/02/06 | 3,315 | 3,335 | 3,290 | 3,290 | -10 | -0.3% | 8,100 |
| 2023/02/03 | 3,310 | 3,310 | 3,285 | 3,300 | +20 | +0.6% | 2,000 |
| 2023/02/02 | 3,295 | 3,310 | 3,280 | 3,280 | -20 | -0.6% | 4,900 |
| 2023/02/01 | 3,305 | 3,320 | 3,280 | 3,300 | ±0 | ±0% | 5,100 |
| 2023/01/31 | 3,335 | 3,340 | 3,280 | 3,300 | -35 | -1% | 7,300 |
| 2023/01/30 | 3,335 | 3,340 | 3,320 | 3,335 | +20 | +0.6% | 3,300 |
| 2023/01/27 | 3,300 | 3,315 | 3,285 | 3,315 | +15 | +0.5% | 3,400 |
| 2023/01/26 | 3,300 | 3,315 | 3,265 | 3,300 | ±0 | ±0% | 6,000 |
| 2023/01/25 | 3,385 | 3,385 | 3,300 | 3,300 | -50 | -1.5% | 11,000 |
| 2023/01/24 | 3,475 | 3,475 | 3,350 | 3,350 | -75 | -2.2% | 5,900 |
| 2023/01/23 | 3,460 | 3,500 | 3,425 | 3,425 | -75 | -2.1% | 4,800 |
| 2023/01/20 | 3,315 | 3,500 | 3,315 | 3,500 | +175 | +5.3% | 10,800 |
| 2023/01/19 | 3,330 | 3,340 | 3,300 | 3,325 | +10 | +0.3% | 4,200 |
| 2023/01/18 | 3,310 | 3,325 | 3,280 | 3,315 | -10 | -0.3% | 5,400 |
| 2023/01/17 | 3,390 | 3,410 | 3,325 | 3,325 | -75 | -2.2% | 3,600 |
| 2023/01/16 | 3,400 | 3,420 | 3,395 | 3,400 | ±0 | ±0% | 2,200 |
| 2023/01/13 | 3,350 | 3,400 | 3,345 | 3,400 | +50 | +1.5% | 5,900 |
| 2023/01/12 | 3,315 | 3,350 | 3,315 | 3,350 | +35 | +1.1% | 1,900 |
| 2023/01/11 | 3,310 | 3,335 | 3,275 | 3,315 | +5 | +0.2% | 3,400 |
| 2023/01/10 | 3,300 | 3,335 | 3,300 | 3,310 | +45 | +1.4% | 3,200 |
| 2023/01/06 | 3,360 | 3,375 | 3,250 | 3,265 | -105 | -3.1% | 11,000 |
| 2023/01/05 | 3,365 | 3,415 | 3,345 | 3,370 | +5 | +0.1% | 4,800 |
| 2023/01/04 | 3,575 | 3,575 | 3,340 | 3,365 | -150 | -4.3% | 13,500 |
| 2022/12/30 | 3,675 | 3,700 | 3,500 | 3,515 | -165 | -4.5% | 11,100 |
| 2022/12/29 | 3,625 | 3,680 | 3,515 | 3,680 | -75 | -2% | 17,000 |
| 2022/12/28 | 3,685 | 3,765 | 3,660 | 3,755 | +70 | +1.9% | 14,500 |
601～
650
件表示中 / 3768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 | 381,500円 | +1.9% | -5.9% | 3.54% | 8.23倍 | 1.04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 |
| エフテック | 78,900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 |
| ミクニ | 40,700円 | -0.4% | -15.6% | 3.44% | 12.47倍 | 0.36倍 |
|
２輪用と４輪用の電子制御燃料噴射装置や吸排気系が主力。家庭ガス制御器、航空機部品卸も |
| ユニバンス | 54,400円 | -10.0% | -54.5% | 2.94% | 8.11倍 | 0.43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 |
| 東ラヂエタ | 116,900円 | -0.2% | -3.6% | 3.89% | 8.91倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
