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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 1,141 | 1,141 | 1,112 | 1,112 | -13 | -1.2% | 2,100 |
| 2018/08/27 | 1,140 | 1,140 | 1,125 | 1,125 | -6 | -0.5% | 900 |
| 2018/08/24 | 1,134 | 1,145 | 1,128 | 1,131 | +1 | +0.1% | 1,400 |
| 2018/08/23 | 1,144 | 1,144 | 1,130 | 1,130 | -44 | -3.7% | 2,800 |
| 2018/08/22 | 1,159 | 1,175 | 1,159 | 1,174 | +24 | +2.1% | 2,100 |
| 2018/08/21 | 1,126 | 1,156 | 1,125 | 1,150 | - | - | 1,100 |
| 2018/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/16 | 1,158 | 1,158 | 1,136 | 1,136 | +10 | +0.9% | 800 |
| 2018/08/15 | 1,134 | 1,158 | 1,126 | 1,126 | -33 | -2.8% | 1,500 |
| 2018/08/14 | 1,160 | 1,160 | 1,131 | 1,159 | -1 | -0.1% | 600 |
| 2018/08/13 | 1,163 | 1,163 | 1,160 | 1,160 | -10 | -0.9% | 400 |
| 2018/08/10 | 1,147 | 1,170 | 1,110 | 1,170 | +25 | +2.2% | 3,600 |
| 2018/08/09 | 1,135 | 1,164 | 1,134 | 1,145 | +10 | +0.9% | 1,400 |
| 2018/08/08 | 1,140 | 1,180 | 1,135 | 1,135 | -5 | -0.4% | 1,200 |
| 2018/08/07 | 1,141 | 1,141 | 1,140 | 1,140 | -19 | -1.6% | 500 |
| 2018/08/06 | 1,190 | 1,190 | 1,159 | 1,159 | -2 | -0.2% | 1,500 |
| 2018/08/03 | 1,162 | 1,165 | 1,160 | 1,161 | -22 | -1.9% | 1,500 |
| 2018/08/02 | 1,209 | 1,209 | 1,183 | 1,183 | -27 | -2.2% | 3,100 |
| 2018/08/01 | 1,170 | 1,220 | 1,154 | 1,210 | +35 | +3% | 4,400 |
| 2018/07/31 | 1,146 | 1,175 | 1,145 | 1,175 | +36 | +3.2% | 3,800 |
| 2018/07/30 | 1,139 | 1,139 | 1,139 | 1,139 | +3 | +0.3% | 100 |
| 2018/07/27 | 1,133 | 1,161 | 1,133 | 1,136 | - | - | 800 |
| 2018/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/25 | 1,178 | 1,178 | 1,127 | 1,127 | +5 | +0.4% | 500 |
| 2018/07/24 | 1,194 | 1,194 | 1,122 | 1,122 | ±0 | ±0% | 5,600 |
| 2018/07/23 | 1,122 | 1,122 | 1,122 | 1,122 | - | - | 100 |
| 2018/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/18 | 1,112 | 1,113 | 1,112 | 1,113 | -17 | -1.5% | 300 |
| 2018/07/17 | 1,100 | 1,130 | 1,100 | 1,130 | +30 | +2.7% | 2,000 |
| 2018/07/13 | 1,100 | 1,100 | 1,100 | 1,100 | +3 | +0.3% | 200 |
| 2018/07/12 | 1,078 | 1,097 | 1,078 | 1,097 | +23 | +2.1% | 600 |
| 2018/07/11 | 1,097 | 1,097 | 1,074 | 1,074 | -23 | -2.1% | 400 |
| 2018/07/10 | 1,097 | 1,097 | 1,097 | 1,097 | - | - | 100 |
| 2018/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/06 | 1,066 | 1,067 | 1,066 | 1,067 | +14 | +1.3% | 400 |
| 2018/07/05 | 1,051 | 1,053 | 1,036 | 1,053 | +1 | +0.1% | 1,000 |
| 2018/07/04 | 1,056 | 1,056 | 1,051 | 1,052 | -4 | -0.4% | 1,500 |
| 2018/07/03 | 1,083 | 1,100 | 1,056 | 1,056 | -44 | -4% | 5,900 |
| 2018/07/02 | 1,143 | 1,143 | 1,100 | 1,100 | -42 | -3.7% | 2,600 |
| 2018/06/29 | 1,134 | 1,142 | 1,134 | 1,142 | +8 | +0.7% | 400 |
| 2018/06/28 | 1,140 | 1,144 | 1,134 | 1,134 | -13 | -1.1% | 600 |
| 2018/06/27 | 1,174 | 1,174 | 1,138 | 1,147 | +15 | +1.3% | 1,000 |
| 2018/06/26 | 1,151 | 1,151 | 1,132 | 1,132 | -19 | -1.7% | 900 |
| 2018/06/25 | 1,136 | 1,151 | 1,131 | 1,151 | - | - | 700 |
| 2018/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 1,141 | 1,142 | 1,136 | 1,136 | -6 | -0.5% | 2,200 |
| 2018/06/19 | 1,155 | 1,155 | 1,142 | 1,142 | -13 | -1.1% | 3,200 |
1651～
1700
件表示中 / 3715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 | 370,500円 | +1.9% | -5.9% | 3.64% | 7.99倍 | 1.03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 |
| 松屋Ｒ＆Ｄ | 67,000円 | +0.3% | +1.3% | 1.49% | 8.92倍 | 2.06倍 |
|
縫製自動機の開発・販売とエアバッグや自動車用シート、血圧計腕帯など縫製品の製造が２本柱 |
| オーゼックス | 137,000円 | +3.7% | +13.2% | 3.80% | 7.09倍 | 0.45倍 |
|
大同特殊鋼系エンジンバルブ最大手。ディーゼル、ガソリン両方対応。Ｍ＆Ａ含め新規事業模索 |
| 近畿車 | 192,000円 | +38.8% | +77.0% | 2.60% | 22.02倍 | 0.39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 | 276,600円 | +59.2% | +151.7% | 0.00% | 11.36倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム
