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 |
|---|---|---|---|---|---|---|---|
| 2018/01/19 | 1,134 | 1,134 | 1,133 | 1,134 | ±0 | ±0% | 400 |
| 2018/01/18 | 1,129 | 1,134 | 1,129 | 1,134 | ±0 | ±0% | 900 |
| 2018/01/17 | 1,124 | 1,137 | 1,124 | 1,134 | -2 | -0.2% | 2,500 |
| 2018/01/16 | 1,128 | 1,138 | 1,128 | 1,136 | +8 | +0.7% | 1,800 |
| 2018/01/15 | 1,138 | 1,138 | 1,126 | 1,128 | +5 | +0.4% | 3,700 |
| 2018/01/12 | 1,134 | 1,136 | 1,119 | 1,123 | -3 | -0.3% | 2,600 |
| 2018/01/11 | 1,111 | 1,126 | 1,111 | 1,126 | +16 | +1.4% | 4,000 |
| 2018/01/10 | 1,115 | 1,119 | 1,110 | 1,110 | +4 | +0.4% | 2,500 |
| 2018/01/09 | 1,100 | 1,106 | 1,094 | 1,106 | +15 | +1.4% | 3,700 |
| 2018/01/05 | 1,079 | 1,091 | 1,072 | 1,091 | +16 | +1.5% | 2,900 |
| 2018/01/04 | 1,079 | 1,094 | 1,073 | 1,075 | +3 | +0.3% | 4,800 |
| 2017/12/29 | 1,069 | 1,079 | 1,069 | 1,072 | +4 | +0.4% | 2,500 |
| 2017/12/28 | 1,085 | 1,089 | 1,063 | 1,068 | -10 | -0.9% | 6,000 |
| 2017/12/27 | 1,075 | 1,094 | 1,074 | 1,078 | -58 | -5.1% | 20,300 |
| 2017/12/26 | 1,169 | 1,169 | 1,136 | 1,136 | -37 | -3.2% | 14,100 |
| 2017/12/25 | 1,175 | 1,178 | 1,171 | 1,173 | -2 | -0.2% | 7,400 |
| 2017/12/22 | 1,161 | 1,178 | 1,161 | 1,175 | -2 | -0.2% | 4,100 |
| 2017/12/21 | 1,172 | 1,180 | 1,172 | 1,177 | -1 | -0.1% | 3,600 |
| 2017/12/20 | 1,188 | 1,191 | 1,170 | 1,178 | -10 | -0.8% | 5,400 |
| 2017/12/19 | 1,180 | 1,195 | 1,178 | 1,188 | ±0 | ±0% | 2,000 |
| 2017/12/18 | 1,196 | 1,198 | 1,188 | 1,188 | -8 | -0.7% | 9,200 |
| 2017/12/15 | 1,200 | 1,204 | 1,196 | 1,196 | -4 | -0.3% | 2,000 |
| 2017/12/14 | 1,200 | 1,206 | 1,199 | 1,200 | -3 | -0.2% | 3,400 |
| 2017/12/13 | 1,200 | 1,203 | 1,194 | 1,203 | +5 | +0.4% | 2,700 |
| 2017/12/12 | 1,207 | 1,207 | 1,194 | 1,198 | -10 | -0.8% | 3,200 |
| 2017/12/11 | 1,195 | 1,208 | 1,192 | 1,208 | +13 | +1.1% | 3,000 |
| 2017/12/08 | 1,193 | 1,195 | 1,190 | 1,195 | +2 | +0.2% | 2,200 |
| 2017/12/07 | 1,171 | 1,196 | 1,171 | 1,193 | +15 | +1.3% | 3,900 |
| 2017/12/06 | 1,175 | 1,193 | 1,175 | 1,178 | +3 | +0.3% | 3,100 |
| 2017/12/05 | 1,179 | 1,182 | 1,165 | 1,175 | -6 | -0.5% | 4,500 |
| 2017/12/04 | 1,213 | 1,213 | 1,181 | 1,181 | -8 | -0.7% | 4,900 |
| 2017/12/01 | 1,213 | 1,217 | 1,189 | 1,189 | -24 | -2% | 4,500 |
| 2017/11/30 | 1,225 | 1,226 | 1,210 | 1,213 | -2 | -0.2% | 3,500 |
| 2017/11/29 | 1,172 | 1,215 | 1,172 | 1,215 | +32 | +2.7% | 7,000 |
| 2017/11/28 | 1,160 | 1,183 | 1,160 | 1,183 | +23 | +2% | 3,300 |
| 2017/11/27 | 1,159 | 1,160 | 1,156 | 1,160 | +19 | +1.7% | 1,500 |
| 2017/11/24 | 1,137 | 1,150 | 1,137 | 1,141 | -9 | -0.8% | 1,600 |
| 2017/11/22 | 1,139 | 1,150 | 1,139 | 1,150 | +14 | +1.2% | 3,400 |
| 2017/11/21 | 1,140 | 1,140 | 1,136 | 1,136 | -4 | -0.4% | 1,700 |
| 2017/11/20 | 1,134 | 1,140 | 1,134 | 1,140 | +10 | +0.9% | 800 |
| 2017/11/17 | 1,132 | 1,132 | 1,130 | 1,130 | -5 | -0.4% | 300 |
| 2017/11/16 | 1,129 | 1,137 | 1,127 | 1,135 | +9 | +0.8% | 1,300 |
| 2017/11/15 | 1,136 | 1,147 | 1,125 | 1,126 | -23 | -2% | 5,600 |
| 2017/11/14 | 1,143 | 1,149 | 1,131 | 1,149 | +12 | +1.1% | 2,000 |
| 2017/11/13 | 1,123 | 1,137 | 1,123 | 1,137 | +17 | +1.5% | 1,800 |
| 2017/11/10 | 1,128 | 1,128 | 1,115 | 1,120 | -12 | -1.1% | 1,000 |
| 2017/11/09 | 1,145 | 1,145 | 1,132 | 1,132 | -13 | -1.1% | 700 |
| 2017/11/08 | 1,116 | 1,145 | 1,114 | 1,145 | +33 | +3% | 1,900 |
| 2017/11/07 | 1,110 | 1,179 | 1,103 | 1,112 | +2 | +0.2% | 6,300 |
| 2017/11/06 | 1,105 | 1,113 | 1,104 | 1,110 | +10 | +0.9% | 2,700 |
1801～
1850
件表示中 / 3714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 | 372,000円 | +1.9% | -5.9% | 3.63% | 8.03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 |
| オーゼックス | 135,600円 | +3.7% | +13.2% | 3.83% | 7.02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 |
| セレンディプ | 280,500円 | +59.2% | +151.7% | 0.00% | 11.51倍 | 1.59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 |
| 近畿車 | 193,800円 | +38.8% | +77.0% | 2.58% | 22.23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 |
| エフテック | 66,200円 | -1.6% | +103.5% | 3.02% | 3.73倍 | 0.24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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
