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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 3,640 | 3,645 | 3,520 | 3,570 | -45 | -1.2% | 5,500 |
| 2022/10/13 | 3,610 | 3,640 | 3,605 | 3,615 | +5 | +0.1% | 2,900 |
| 2022/10/12 | 3,595 | 3,615 | 3,575 | 3,610 | +15 | +0.4% | 3,100 |
| 2022/10/11 | 3,575 | 3,610 | 3,550 | 3,595 | -10 | -0.3% | 5,000 |
| 2022/10/07 | 3,495 | 3,615 | 3,495 | 3,605 | +110 | +3.1% | 10,600 |
| 2022/10/06 | 3,390 | 3,495 | 3,390 | 3,495 | +100 | +2.9% | 6,800 |
| 2022/10/05 | 3,360 | 3,415 | 3,360 | 3,395 | +35 | +1% | 3,800 |
| 2022/10/04 | 3,305 | 3,360 | 3,300 | 3,360 | +70 | +2.1% | 6,200 |
| 2022/10/03 | 3,320 | 3,320 | 3,260 | 3,290 | -5 | -0.2% | 3,700 |
| 2022/09/30 | 3,340 | 3,340 | 3,290 | 3,295 | -40 | -1.2% | 3,300 |
| 2022/09/29 | 3,345 | 3,385 | 3,335 | 3,335 | +30 | +0.9% | 4,200 |
| 2022/09/28 | 3,405 | 3,460 | 3,305 | 3,305 | -85 | -2.5% | 6,200 |
| 2022/09/27 | 3,385 | 3,430 | 3,360 | 3,390 | -10 | -0.3% | 3,200 |
| 2022/09/26 | 3,430 | 3,470 | 3,400 | 3,400 | -65 | -1.9% | 5,100 |
| 2022/09/22 | 3,470 | 3,480 | 3,360 | 3,465 | -10 | -0.3% | 8,000 |
| 2022/09/21 | 3,465 | 3,475 | 3,420 | 3,475 | +10 | +0.3% | 4,000 |
| 2022/09/20 | 3,460 | 3,475 | 3,380 | 3,465 | +15 | +0.4% | 6,600 |
| 2022/09/16 | 3,475 | 3,500 | 3,440 | 3,450 | -25 | -0.7% | 3,600 |
| 2022/09/15 | 3,495 | 3,495 | 3,440 | 3,475 | +10 | +0.3% | 3,100 |
| 2022/09/14 | 3,395 | 3,500 | 3,365 | 3,465 | +40 | +1.2% | 7,600 |
| 2022/09/13 | 3,415 | 3,430 | 3,405 | 3,425 | ±0 | ±0% | 1,700 |
| 2022/09/12 | 3,385 | 3,425 | 3,385 | 3,425 | +65 | +1.9% | 3,800 |
| 2022/09/09 | 3,325 | 3,400 | 3,325 | 3,360 | +50 | +1.5% | 4,800 |
| 2022/09/08 | 3,310 | 3,365 | 3,310 | 3,310 | +35 | +1.1% | 5,700 |
| 2022/09/07 | 3,230 | 3,305 | 3,230 | 3,275 | +25 | +0.8% | 4,000 |
| 2022/09/06 | 3,220 | 3,310 | 3,220 | 3,250 | +25 | +0.8% | 2,800 |
| 2022/09/05 | 3,250 | 3,275 | 3,195 | 3,225 | -25 | -0.8% | 3,400 |
| 2022/09/02 | 3,325 | 3,355 | 3,200 | 3,250 | -75 | -2.3% | 6,400 |
| 2022/09/01 | 3,275 | 3,335 | 3,275 | 3,325 | -40 | -1.2% | 3,200 |
| 2022/08/31 | 3,345 | 3,390 | 3,330 | 3,365 | +30 | +0.9% | 5,100 |
| 2022/08/30 | 3,280 | 3,340 | 3,270 | 3,335 | +45 | +1.4% | 3,100 |
| 2022/08/29 | 3,285 | 3,330 | 3,250 | 3,290 | -20 | -0.6% | 4,000 |
| 2022/08/26 | 3,295 | 3,320 | 3,285 | 3,310 | +50 | +1.5% | 4,000 |
| 2022/08/25 | 3,260 | 3,280 | 3,225 | 3,260 | +40 | +1.2% | 3,800 |
| 2022/08/24 | 3,195 | 3,250 | 3,195 | 3,220 | +25 | +0.8% | 1,600 |
| 2022/08/23 | 3,210 | 3,210 | 3,175 | 3,195 | -15 | -0.5% | 2,100 |
| 2022/08/22 | 3,170 | 3,215 | 3,170 | 3,210 | +40 | +1.3% | 4,400 |
| 2022/08/19 | 3,185 | 3,185 | 3,165 | 3,170 | +15 | +0.5% | 4,100 |
| 2022/08/18 | 3,105 | 3,155 | 3,080 | 3,155 | ±0 | ±0% | 4,300 |
| 2022/08/17 | 3,150 | 3,215 | 3,120 | 3,155 | +5 | +0.2% | 7,900 |
| 2022/08/16 | 3,220 | 3,220 | 3,140 | 3,150 | -60 | -1.9% | 3,200 |
| 2022/08/15 | 3,180 | 3,235 | 3,180 | 3,210 | +35 | +1.1% | 5,700 |
| 2022/08/12 | 3,150 | 3,175 | 3,120 | 3,175 | +35 | +1.1% | 7,500 |
| 2022/08/10 | 3,135 | 3,240 | 3,110 | 3,140 | +5 | +0.2% | 17,200 |
| 2022/08/09 | 3,070 | 3,145 | 3,035 | 3,135 | +65 | +2.1% | 5,300 |
| 2022/08/08 | 3,020 | 3,075 | 3,020 | 3,070 | +50 | +1.7% | 3,400 |
| 2022/08/05 | 3,000 | 3,020 | 2,985 | 3,020 | +20 | +0.7% | 1,500 |
| 2022/08/04 | 2,985 | 3,000 | 2,985 | 3,000 | +21 | +0.7% | 600 |
| 2022/08/03 | 2,980 | 3,015 | 2,973 | 2,979 | -21 | -0.7% | 2,200 |
| 2022/08/02 | 2,998 | 3,020 | 2,991 | 3,000 | -10 | -0.3% | 1,300 |
701～
750
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
