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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,490 | 3,550 | 3,490 | 3,515 | +25 | +0.7% | 1,600 |
| 2025/03/06 | 3,495 | 3,545 | 3,485 | 3,490 | -5 | -0.1% | 2,100 |
| 2025/03/05 | 3,490 | 3,545 | 3,490 | 3,495 | ±0 | ±0% | 1,900 |
| 2025/03/04 | 3,480 | 3,530 | 3,480 | 3,495 | -15 | -0.4% | 1,900 |
| 2025/03/03 | 3,490 | 3,520 | 3,460 | 3,510 | +20 | +0.6% | 3,100 |
| 2025/02/28 | 3,485 | 3,500 | 3,470 | 3,490 | -15 | -0.4% | 3,200 |
| 2025/02/27 | 3,495 | 3,505 | 3,495 | 3,505 | +10 | +0.3% | 600 |
| 2025/02/26 | 3,455 | 3,500 | 3,455 | 3,495 | +50 | +1.5% | 2,800 |
| 2025/02/25 | 3,390 | 3,570 | 3,390 | 3,445 | -5 | -0.1% | 7,500 |
| 2025/02/21 | 3,415 | 3,490 | 3,415 | 3,450 | +30 | +0.9% | 900 |
| 2025/02/20 | 3,410 | 3,450 | 3,410 | 3,420 | -15 | -0.4% | 3,300 |
| 2025/02/19 | 3,435 | 3,480 | 3,425 | 3,435 | -50 | -1.4% | 1,500 |
| 2025/02/18 | 3,405 | 3,485 | 3,400 | 3,485 | +75 | +2.2% | 3,600 |
| 2025/02/17 | 3,450 | 3,460 | 3,410 | 3,410 | -65 | -1.9% | 6,300 |
| 2025/02/14 | 3,475 | 3,580 | 3,475 | 3,475 | -25 | -0.7% | 6,500 |
| 2025/02/13 | 3,495 | 3,515 | 3,480 | 3,500 | -15 | -0.4% | 1,600 |
| 2025/02/12 | 3,520 | 3,545 | 3,515 | 3,515 | -25 | -0.7% | 2,500 |
| 2025/02/10 | 3,520 | 3,540 | 3,520 | 3,540 | +10 | +0.3% | 1,200 |
| 2025/02/07 | 3,530 | 3,570 | 3,525 | 3,530 | ±0 | ±0% | 2,200 |
| 2025/02/06 | 3,545 | 3,550 | 3,530 | 3,530 | -20 | -0.6% | 1,400 |
| 2025/02/05 | 3,530 | 3,580 | 3,530 | 3,550 | ±0 | ±0% | 1,800 |
| 2025/02/04 | 3,535 | 3,550 | 3,535 | 3,550 | +15 | +0.4% | 1,300 |
| 2025/02/03 | 3,555 | 3,555 | 3,535 | 3,535 | -55 | -1.5% | 1,300 |
| 2025/01/31 | 3,555 | 3,590 | 3,555 | 3,590 | +15 | +0.4% | 2,300 |
| 2025/01/30 | 3,575 | 3,640 | 3,560 | 3,575 | -10 | -0.3% | 3,500 |
| 2025/01/29 | 3,605 | 3,610 | 3,580 | 3,585 | -40 | -1.1% | 2,700 |
| 2025/01/28 | 3,515 | 3,655 | 3,515 | 3,625 | +70 | +2% | 8,200 |
| 2025/01/27 | 3,390 | 3,555 | 3,390 | 3,555 | +195 | +5.8% | 10,600 |
| 2025/01/24 | 3,390 | 3,430 | 3,360 | 3,360 | -15 | -0.4% | 3,000 |
| 2025/01/23 | 3,360 | 3,400 | 3,360 | 3,375 | +10 | +0.3% | 1,200 |
| 2025/01/22 | 3,380 | 3,400 | 3,365 | 3,365 | -15 | -0.4% | 3,800 |
| 2025/01/21 | 3,375 | 3,395 | 3,350 | 3,380 | +5 | +0.1% | 1,100 |
| 2025/01/20 | 3,335 | 3,380 | 3,335 | 3,375 | +45 | +1.4% | 600 |
| 2025/01/17 | 3,310 | 3,380 | 3,310 | 3,330 | +20 | +0.6% | 3,000 |
| 2025/01/16 | 3,400 | 3,400 | 3,310 | 3,310 | -65 | -1.9% | 5,400 |
| 2025/01/15 | 3,400 | 3,400 | 3,375 | 3,375 | -25 | -0.7% | 700 |
| 2025/01/14 | 3,370 | 3,430 | 3,370 | 3,400 | +25 | +0.7% | 800 |
| 2025/01/10 | 3,390 | 3,455 | 3,355 | 3,375 | -15 | -0.4% | 5,600 |
| 2025/01/09 | 3,460 | 3,460 | 3,390 | 3,390 | -100 | -2.9% | 6,200 |
| 2025/01/08 | 3,470 | 3,490 | 3,470 | 3,490 | +20 | +0.6% | 1,200 |
| 2025/01/07 | 3,525 | 3,525 | 3,460 | 3,470 | -60 | -1.7% | 7,600 |
| 2025/01/06 | 3,630 | 3,675 | 3,530 | 3,530 | -100 | -2.8% | 7,400 |
| 2024/12/30 | 3,630 | 3,670 | 3,600 | 3,630 | ±0 | ±0% | 6,600 |
| 2024/12/27 | 3,565 | 3,700 | 3,500 | 3,630 | -275 | -7% | 20,400 |
| 2024/12/26 | 3,890 | 3,975 | 3,880 | 3,905 | +40 | +1% | 9,500 |
| 2024/12/25 | 3,820 | 3,910 | 3,820 | 3,865 | +55 | +1.4% | 6,100 |
| 2024/12/24 | 3,805 | 3,825 | 3,805 | 3,810 | +5 | +0.1% | 1,800 |
| 2024/12/23 | 3,830 | 3,830 | 3,785 | 3,805 | -30 | -0.8% | 3,600 |
| 2024/12/20 | 3,745 | 3,835 | 3,745 | 3,835 | +75 | +2% | 3,300 |
| 2024/12/19 | 3,745 | 3,760 | 3,740 | 3,760 | ±0 | ±0% | 900 |
101～
150
件表示中 / 3754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 | 375,000円 | +1.9% | -5.9% | 3.60% | 8.09倍 | 1.05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 |
| 内海造 | 624,000円 | +1.9% | -49.0% | 0.64% | 21.15倍 | 0.97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 |
| エフテック | 73,200円 | -1.6% | +103.5% | 2.73% | 4.12倍 | 0.26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 |
| ＮＩＴＴＡＮ | 45,500円 | -5.3% | +29.2% | 3.08% | 8.79倍 | 0.45倍 |
|
エンジンバルブ主体の独立系部品企業。４輪向け中心、２輪・建機・船舶向けも。米国等に子会社 |
| ＡｅｒｏＥｄｇｅ | 339,500円 | +6.0% | -33.5% | 0.00% | 23.50倍 | 3.91倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
市場注目の銘柄
チャート関連のコラム
