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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 1,286 | 1,300 | 1,276 | 1,276 | -17 | -1.3% | 4,800 |
| 2018/11/14 | 1,297 | 1,297 | 1,262 | 1,293 | +17 | +1.3% | 1,900 |
| 2018/11/13 | 1,298 | 1,298 | 1,276 | 1,276 | -34 | -2.6% | 5,700 |
| 2018/11/12 | 1,300 | 1,310 | 1,300 | 1,310 | +10 | +0.8% | 900 |
| 2018/11/09 | 1,330 | 1,340 | 1,290 | 1,300 | +44 | +3.5% | 6,200 |
| 2018/11/08 | 1,243 | 1,257 | 1,237 | 1,256 | +13 | +1% | 2,400 |
| 2018/11/07 | 1,240 | 1,270 | 1,240 | 1,243 | +2 | +0.2% | 1,800 |
| 2018/11/06 | 1,256 | 1,256 | 1,239 | 1,241 | -15 | -1.2% | 1,700 |
| 2018/11/05 | 1,280 | 1,290 | 1,256 | 1,256 | -24 | -1.9% | 2,800 |
| 2018/11/02 | 1,286 | 1,290 | 1,280 | 1,280 | +24 | +1.9% | 700 |
| 2018/11/01 | 1,253 | 1,260 | 1,253 | 1,256 | -27 | -2.1% | 900 |
| 2018/10/31 | 1,232 | 1,288 | 1,232 | 1,283 | +53 | +4.3% | 1,600 |
| 2018/10/30 | 1,250 | 1,257 | 1,220 | 1,230 | -26 | -2.1% | 8,000 |
| 2018/10/29 | 1,270 | 1,301 | 1,251 | 1,256 | -15 | -1.2% | 2,100 |
| 2018/10/26 | 1,292 | 1,292 | 1,262 | 1,271 | +9 | +0.7% | 900 |
| 2018/10/25 | 1,301 | 1,307 | 1,260 | 1,262 | -42 | -3.2% | 3,500 |
| 2018/10/24 | 1,333 | 1,334 | 1,304 | 1,304 | -14 | -1.1% | 1,400 |
| 2018/10/23 | 1,335 | 1,335 | 1,316 | 1,318 | +7 | +0.5% | 1,600 |
| 2018/10/22 | 1,302 | 1,348 | 1,302 | 1,311 | +14 | +1.1% | 1,700 |
| 2018/10/19 | 1,311 | 1,324 | 1,294 | 1,297 | -14 | -1.1% | 600 |
| 2018/10/18 | 1,320 | 1,341 | 1,300 | 1,311 | -9 | -0.7% | 1,000 |
| 2018/10/17 | 1,300 | 1,330 | 1,300 | 1,320 | +27 | +2.1% | 1,200 |
| 2018/10/16 | 1,280 | 1,324 | 1,280 | 1,293 | +13 | +1% | 900 |
| 2018/10/15 | 1,272 | 1,332 | 1,272 | 1,280 | -17 | -1.3% | 2,600 |
| 2018/10/12 | 1,249 | 1,297 | 1,249 | 1,297 | +37 | +2.9% | 1,300 |
| 2018/10/11 | 1,240 | 1,299 | 1,240 | 1,260 | -58 | -4.4% | 6,100 |
| 2018/10/10 | 1,349 | 1,349 | 1,318 | 1,318 | +21 | +1.6% | 1,100 |
| 2018/10/09 | 1,297 | 1,297 | 1,297 | 1,297 | ±0 | ±0% | 1,600 |
| 2018/10/05 | 1,301 | 1,314 | 1,296 | 1,297 | -18 | -1.4% | 2,300 |
| 2018/10/04 | 1,303 | 1,320 | 1,303 | 1,315 | +5 | +0.4% | 2,000 |
| 2018/10/03 | 1,309 | 1,314 | 1,309 | 1,310 | +5 | +0.4% | 1,300 |
| 2018/10/02 | 1,335 | 1,340 | 1,305 | 1,305 | -16 | -1.2% | 1,900 |
| 2018/10/01 | 1,331 | 1,331 | 1,303 | 1,321 | +19 | +1.5% | 3,000 |
| 2018/09/28 | 1,307 | 1,307 | 1,300 | 1,302 | -5 | -0.4% | 900 |
| 2018/09/27 | 1,310 | 1,313 | 1,298 | 1,307 | -13 | -1% | 3,100 |
| 2018/09/26 | 1,349 | 1,350 | 1,312 | 1,320 | +22 | +1.7% | 3,500 |
| 2018/09/25 | 1,300 | 1,320 | 1,278 | 1,298 | ±0 | ±0% | 7,300 |
| 2018/09/21 | 1,298 | 1,370 | 1,270 | 1,298 | +90 | +7.5% | 15,700 |
| 2018/09/20 | 1,200 | 1,208 | 1,193 | 1,208 | +28 | +2.4% | 3,000 |
| 2018/09/19 | 1,195 | 1,195 | 1,180 | 1,180 | -20 | -1.7% | 1,800 |
| 2018/09/18 | 1,180 | 1,201 | 1,180 | 1,200 | +18 | +1.5% | 2,000 |
| 2018/09/14 | 1,168 | 1,185 | 1,168 | 1,182 | +20 | +1.7% | 2,500 |
| 2018/09/13 | 1,167 | 1,167 | 1,162 | 1,162 | +7 | +0.6% | 300 |
| 2018/09/12 | 1,155 | 1,155 | 1,155 | 1,155 | +2 | +0.2% | 900 |
| 2018/09/11 | 1,153 | 1,153 | 1,153 | 1,153 | -26 | -2.2% | 200 |
| 2018/09/10 | 1,153 | 1,179 | 1,153 | 1,179 | +26 | +2.3% | 500 |
| 2018/09/07 | 1,141 | 1,153 | 1,139 | 1,153 | +11 | +1% | 800 |
| 2018/09/06 | 1,146 | 1,146 | 1,141 | 1,142 | -40 | -3.4% | 900 |
| 2018/09/05 | 1,185 | 1,185 | 1,182 | 1,182 | -3 | -0.3% | 600 |
| 2018/09/04 | 1,135 | 1,193 | 1,135 | 1,185 | +50 | +4.4% | 800 |
1651～
1700
件表示中 / 3769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 | 385,000円 | +1.9% | -5.9% | 3.51% | 8.30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 |
| 松屋Ｒ＆Ｄ | 73,200円 | +0.3% | +1.3% | 1.37% | 9.76倍 | 2.26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 |
| エフテック | 77,900円 | -1.6% | +103.5% | 2.57% | 4.39倍 | 0.29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 | 38,800円 | -0.4% | -15.6% | 3.61% | 11.89倍 | 0.35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 | 54,500円 | -10.0% | -54.5% | 2.94% | 8.12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 |
市場注目の銘柄
チャート関連のコラム
