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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 3,495 | 3,800 | 3,495 | 3,635 | +165 | +4.8% | 20,400 |
| 2022/12/23 | 3,500 | 3,500 | 3,460 | 3,470 | -30 | -0.9% | 3,300 |
| 2022/12/22 | 3,455 | 3,510 | 3,450 | 3,500 | +55 | +1.6% | 3,000 |
| 2022/12/21 | 3,530 | 3,535 | 3,420 | 3,445 | -85 | -2.4% | 10,100 |
| 2022/12/20 | 3,545 | 3,555 | 3,530 | 3,530 | -15 | -0.4% | 7,100 |
| 2022/12/19 | 3,545 | 3,555 | 3,535 | 3,545 | ±0 | ±0% | 5,500 |
| 2022/12/16 | 3,535 | 3,550 | 3,530 | 3,545 | +10 | +0.3% | 3,600 |
| 2022/12/15 | 3,550 | 3,560 | 3,535 | 3,535 | -15 | -0.4% | 2,900 |
| 2022/12/14 | 3,550 | 3,560 | 3,545 | 3,550 | -15 | -0.4% | 2,600 |
| 2022/12/13 | 3,550 | 3,565 | 3,535 | 3,565 | +15 | +0.4% | 2,500 |
| 2022/12/12 | 3,570 | 3,570 | 3,525 | 3,550 | -15 | -0.4% | 4,100 |
| 2022/12/09 | 3,585 | 3,590 | 3,565 | 3,565 | -5 | -0.1% | 4,500 |
| 2022/12/08 | 3,565 | 3,590 | 3,545 | 3,570 | -10 | -0.3% | 2,500 |
| 2022/12/07 | 3,550 | 3,580 | 3,550 | 3,580 | +30 | +0.8% | 2,100 |
| 2022/12/06 | 3,520 | 3,555 | 3,520 | 3,550 | +25 | +0.7% | 2,500 |
| 2022/12/05 | 3,530 | 3,540 | 3,520 | 3,525 | -5 | -0.1% | 3,100 |
| 2022/12/02 | 3,545 | 3,570 | 3,530 | 3,530 | -10 | -0.3% | 3,700 |
| 2022/12/01 | 3,570 | 3,575 | 3,535 | 3,540 | -30 | -0.8% | 4,100 |
| 2022/11/30 | 3,585 | 3,615 | 3,570 | 3,570 | -45 | -1.2% | 5,600 |
| 2022/11/29 | 3,575 | 3,620 | 3,560 | 3,615 | +10 | +0.3% | 5,000 |
| 2022/11/28 | 3,640 | 3,670 | 3,605 | 3,605 | -30 | -0.8% | 5,900 |
| 2022/11/25 | 3,575 | 3,635 | 3,575 | 3,635 | +70 | +2% | 9,000 |
| 2022/11/24 | 3,535 | 3,585 | 3,535 | 3,565 | +35 | +1% | 6,200 |
| 2022/11/22 | 3,530 | 3,545 | 3,510 | 3,530 | +15 | +0.4% | 4,000 |
| 2022/11/21 | 3,535 | 3,535 | 3,470 | 3,515 | +15 | +0.4% | 5,200 |
| 2022/11/18 | 3,525 | 3,525 | 3,475 | 3,500 | -5 | -0.1% | 3,300 |
| 2022/11/17 | 3,495 | 3,555 | 3,475 | 3,505 | +10 | +0.3% | 4,700 |
| 2022/11/16 | 3,540 | 3,540 | 3,495 | 3,495 | -45 | -1.3% | 4,000 |
| 2022/11/15 | 3,545 | 3,585 | 3,540 | 3,540 | ±0 | ±0% | 3,500 |
| 2022/11/14 | 3,500 | 3,635 | 3,500 | 3,540 | +65 | +1.9% | 12,700 |
| 2022/11/11 | 3,500 | 3,500 | 3,470 | 3,475 | +5 | +0.1% | 7,400 |
| 2022/11/10 | 3,435 | 3,480 | 3,420 | 3,470 | +45 | +1.3% | 4,500 |
| 2022/11/09 | 3,460 | 3,490 | 3,365 | 3,425 | -10 | -0.3% | 13,800 |
| 2022/11/08 | 3,340 | 3,450 | 3,340 | 3,435 | +80 | +2.4% | 13,000 |
| 2022/11/07 | 3,335 | 3,450 | 3,285 | 3,355 | +55 | +1.7% | 6,400 |
| 2022/11/04 | 3,340 | 3,345 | 3,280 | 3,300 | -50 | -1.5% | 5,100 |
| 2022/11/02 | 3,270 | 3,410 | 3,270 | 3,350 | +80 | +2.4% | 3,800 |
| 2022/11/01 | 3,340 | 3,350 | 3,205 | 3,270 | -65 | -1.9% | 10,300 |
| 2022/10/31 | 3,440 | 3,465 | 3,325 | 3,335 | -115 | -3.3% | 8,300 |
| 2022/10/28 | 3,490 | 3,515 | 3,440 | 3,450 | -55 | -1.6% | 6,500 |
| 2022/10/27 | 3,515 | 3,530 | 3,505 | 3,505 | -5 | -0.1% | 900 |
| 2022/10/26 | 3,515 | 3,535 | 3,510 | 3,510 | +10 | +0.3% | 1,700 |
| 2022/10/25 | 3,500 | 3,510 | 3,500 | 3,500 | ±0 | ±0% | 1,600 |
| 2022/10/24 | 3,550 | 3,550 | 3,500 | 3,500 | -5 | -0.1% | 3,700 |
| 2022/10/21 | 3,550 | 3,550 | 3,505 | 3,505 | -55 | -1.5% | 4,300 |
| 2022/10/20 | 3,570 | 3,575 | 3,540 | 3,560 | +5 | +0.1% | 1,800 |
| 2022/10/19 | 3,535 | 3,585 | 3,535 | 3,555 | -20 | -0.6% | 1,900 |
| 2022/10/18 | 3,545 | 3,575 | 3,535 | 3,575 | +45 | +1.3% | 2,000 |
| 2022/10/17 | 3,530 | 3,555 | 3,505 | 3,530 | -40 | -1.1% | 3,100 |
| 2022/10/14 | 3,640 | 3,645 | 3,520 | 3,570 | -45 | -1.2% | 5,500 |
601～
650
件表示中 / 3717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 | 374,000円 | +1.9% | -5.9% | 3.61% | 8.07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 |
| 近畿車 | 198,600円 | +38.8% | +77.0% | 2.52% | 22.78倍 | 0.41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 |
| セレンディプ | 286,900円 | +59.2% | +151.7% | 0.00% | 11.78倍 | 1.62倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| エフテック | 68,700円 | -1.6% | +103.5% | 2.91% | 3.87倍 | 0.25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 |
| 内海造 | 535,000円 | +1.9% | -49.0% | 0.75% | 18.13倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
