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 |
|---|---|---|---|---|---|---|---|
| 2026/02/13 | 3,785 | 3,880 | 3,775 | 3,860 | +5 | +0.1% | 8,300 |
| 2026/02/12 | 3,815 | 3,855 | 3,805 | 3,855 | +20 | +0.5% | 3,800 |
| 2026/02/10 | 3,800 | 3,850 | 3,765 | 3,835 | +65 | +1.7% | 4,800 |
| 2026/02/09 | 3,740 | 3,805 | 3,740 | 3,770 | +10 | +0.3% | 5,800 |
| 2026/02/06 | 3,750 | 3,775 | 3,750 | 3,760 | -10 | -0.3% | 1,300 |
| 2026/02/05 | 3,750 | 3,790 | 3,750 | 3,770 | +5 | +0.1% | 4,200 |
| 2026/02/04 | 3,760 | 3,770 | 3,755 | 3,765 | -10 | -0.3% | 1,300 |
| 2026/02/03 | 3,765 | 3,775 | 3,765 | 3,775 | +10 | +0.3% | 4,000 |
| 2026/02/02 | 3,800 | 3,800 | 3,765 | 3,765 | -20 | -0.5% | 3,200 |
| 2026/01/30 | 3,785 | 3,810 | 3,780 | 3,785 | ±0 | ±0% | 2,400 |
| 2026/01/29 | 3,800 | 3,805 | 3,780 | 3,785 | -20 | -0.5% | 2,100 |
| 2026/01/28 | 3,820 | 3,820 | 3,805 | 3,805 | -20 | -0.5% | 1,600 |
| 2026/01/27 | 3,840 | 3,840 | 3,815 | 3,825 | +10 | +0.3% | 2,900 |
| 2026/01/26 | 3,845 | 3,845 | 3,815 | 3,815 | -30 | -0.8% | 800 |
| 2026/01/23 | 3,840 | 3,850 | 3,815 | 3,845 | +5 | +0.1% | 3,600 |
| 2026/01/22 | 3,850 | 3,850 | 3,830 | 3,840 | -10 | -0.3% | 900 |
| 2026/01/21 | 3,850 | 3,850 | 3,835 | 3,850 | -10 | -0.3% | 700 |
| 2026/01/20 | 3,850 | 3,865 | 3,845 | 3,860 | -15 | -0.4% | 1,000 |
| 2026/01/19 | 3,805 | 3,895 | 3,800 | 3,875 | +35 | +0.9% | 8,500 |
| 2026/01/16 | 3,870 | 3,870 | 3,835 | 3,840 | -30 | -0.8% | 2,700 |
| 2026/01/15 | 3,885 | 3,885 | 3,850 | 3,870 | -15 | -0.4% | 2,400 |
| 2026/01/14 | 3,875 | 3,890 | 3,870 | 3,885 | +15 | +0.4% | 2,400 |
| 2026/01/13 | 3,900 | 3,900 | 3,850 | 3,870 | -5 | -0.1% | 3,800 |
| 2026/01/09 | 3,860 | 3,875 | 3,860 | 3,875 | +35 | +0.9% | 1,900 |
| 2026/01/08 | 3,870 | 3,870 | 3,830 | 3,840 | -25 | -0.6% | 2,900 |
| 2026/01/07 | 3,850 | 3,865 | 3,830 | 3,865 | +5 | +0.1% | 2,600 |
| 2026/01/06 | 3,855 | 3,860 | 3,835 | 3,860 | +20 | +0.5% | 1,900 |
| 2026/01/05 | 3,870 | 3,870 | 3,835 | 3,840 | -25 | -0.6% | 2,400 |
| 2025/12/30 | 3,870 | 3,870 | 3,835 | 3,865 | +5 | +0.1% | 2,900 |
| 2025/12/29 | 3,915 | 3,915 | 3,850 | 3,860 | -190 | -4.7% | 11,000 |
| 2025/12/26 | 3,970 | 4,080 | 3,930 | 4,050 | +70 | +1.8% | 12,600 |
| 2025/12/25 | 4,015 | 4,015 | 3,980 | 3,980 | -50 | -1.2% | 8,400 |
| 2025/12/24 | 4,030 | 4,050 | 4,010 | 4,030 | -15 | -0.4% | 3,900 |
| 2025/12/23 | 4,060 | 4,075 | 4,040 | 4,045 | -35 | -0.9% | 5,000 |
| 2025/12/22 | 4,090 | 4,135 | 4,070 | 4,080 | +20 | +0.5% | 6,000 |
| 2025/12/19 | 4,025 | 4,095 | 4,025 | 4,060 | +35 | +0.9% | 3,100 |
| 2025/12/18 | 4,045 | 4,045 | 4,010 | 4,025 | -5 | -0.1% | 1,200 |
| 2025/12/17 | 4,010 | 4,065 | 4,000 | 4,030 | +10 | +0.2% | 3,400 |
| 2025/12/16 | 4,085 | 4,090 | 4,015 | 4,020 | -20 | -0.5% | 2,900 |
| 2025/12/15 | 4,020 | 4,050 | 3,975 | 4,040 | +45 | +1.1% | 5,400 |
| 2025/12/12 | 4,000 | 4,100 | 3,970 | 3,995 | -5 | -0.1% | 5,900 |
| 2025/12/11 | 4,085 | 4,085 | 4,000 | 4,000 | -30 | -0.7% | 1,600 |
| 2025/12/10 | 4,070 | 4,070 | 4,025 | 4,030 | -10 | -0.2% | 2,500 |
| 2025/12/09 | 4,100 | 4,100 | 4,040 | 4,040 | -20 | -0.5% | 2,700 |
| 2025/12/08 | 4,080 | 4,095 | 4,035 | 4,060 | +30 | +0.7% | 2,700 |
| 2025/12/05 | 4,075 | 4,075 | 4,030 | 4,030 | -25 | -0.6% | 1,600 |
| 2025/12/04 | 4,065 | 4,070 | 4,055 | 4,055 | +5 | +0.1% | 1,200 |
| 2025/12/03 | 4,040 | 4,070 | 4,040 | 4,050 | +10 | +0.2% | 1,200 |
| 2025/12/02 | 4,025 | 4,080 | 4,025 | 4,040 | +20 | +0.5% | 1,400 |
| 2025/12/01 | 4,090 | 4,095 | 4,010 | 4,020 | -25 | -0.6% | 4,000 |
51～
100
件表示中 / 3933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 | 377,000円 | +8.3% | +5.6% | 3.98% | 7.46倍 | 0.97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 |
| 河西工 | 37,200円 | -8.6% | - | 0.00% | 24.82倍 | 2.04倍 |
|
自動車内装インテリア部品メーカー。ドアや天井など品目多彩。日産向け５割強。経営再建中 |
| エフテック | 74,400円 | -1.6% | +103.5% | 2.69% | 4.19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 | 35,400円 | +1.1% | +16.0% | 3.95% | 7.44倍 | 0.31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 |
| ＴＢＫ | 36,800円 | -2.6% | +320.7% | 2.17% | 16.70倍 | 0.41倍 |
|
トラック、バス用ブレーキで首位。ポンプ類、エンジン部品、建機向けも。タイ、中国などで製販 |
市場注目の銘柄
チャート関連のコラム
