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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/02 | 1,100 | 1,105 | 1,081 | 1,100 | ±0 | ±0% | 1,300 |
| 2017/11/01 | 1,095 | 1,100 | 1,092 | 1,100 | +8 | +0.7% | 3,300 |
| 2017/10/31 | 1,088 | 1,095 | 1,088 | 1,092 | +12 | +1.1% | 1,500 |
| 2017/10/30 | 1,068 | 1,080 | 1,068 | 1,080 | +21 | +2% | 2,200 |
| 2017/10/27 | 1,056 | 1,074 | 1,055 | 1,059 | +3 | +0.3% | 2,000 |
| 2017/10/26 | 1,069 | 1,077 | 1,056 | 1,056 | ±0 | ±0% | 1,900 |
| 2017/10/25 | 1,055 | 1,068 | 1,055 | 1,056 | +4 | +0.4% | 1,200 |
| 2017/10/24 | 1,036 | 1,076 | 1,035 | 1,052 | +5 | +0.5% | 2,700 |
| 2017/10/23 | 1,032 | 1,093 | 1,032 | 1,047 | +7 | +0.7% | 3,200 |
| 2017/10/20 | 1,042 | 1,047 | 1,035 | 1,040 | -16 | -1.5% | 5,000 |
| 2017/10/19 | 1,065 | 1,068 | 1,050 | 1,056 | -16 | -1.5% | 6,100 |
| 2017/10/18 | 1,101 | 1,101 | 1,067 | 1,072 | -29 | -2.6% | 1,600 |
| 2017/10/17 | 1,074 | 1,101 | 1,063 | 1,101 | +27 | +2.5% | 3,000 |
| 2017/10/16 | 1,073 | 1,112 | 1,073 | 1,074 | +1 | +0.1% | 1,800 |
| 2017/10/13 | 1,095 | 1,095 | 1,073 | 1,073 | -19 | -1.7% | 2,000 |
| 2017/10/12 | 1,104 | 1,104 | 1,092 | 1,092 | -12 | -1.1% | 1,100 |
| 2017/10/11 | 1,088 | 1,104 | 1,088 | 1,104 | +16 | +1.5% | 700 |
| 2017/10/10 | 1,090 | 1,090 | 1,074 | 1,088 | -2 | -0.2% | 1,800 |
| 2017/10/06 | 1,093 | 1,107 | 1,090 | 1,090 | -3 | -0.3% | 800 |
| 2017/10/05 | 1,093 | 1,093 | 1,093 | 1,093 | ±0 | ±0% | 300 |
| 2017/10/04 | 1,093 | 1,109 | 1,091 | 1,093 | -6 | -0.5% | 1,700 |
| 2017/10/03 | 1,092 | 1,100 | 1,092 | 1,099 | +8 | +0.7% | 1,400 |
| 2017/10/02 | 1,100 | 1,100 | 1,091 | 1,091 | -16 | -1.4% | 1,900 |
| 2017/09/29 | 1,095 | 1,107 | 1,081 | 1,107 | +11 | +1% | 2,100 |
| 2017/09/28 | 1,062 | 1,113 | 1,062 | 1,096 | +46 | +4.4% | 8,600 |
| 2017/09/27 | 1,034 | 1,050 | 1,030 | 1,050 | +18 | +1.7% | 5,000 |
| 2017/09/26 | 1,040 | 1,040 | 1,018 | 1,032 | +21 | +2.1% | 3,800 |
| 2017/09/25 | 1,010 | 1,011 | 1,010 | 1,011 | +1 | +0.1% | 2,400 |
| 2017/09/22 | 1,013 | 1,013 | 1,010 | 1,010 | -6 | -0.6% | 900 |
| 2017/09/21 | 1,012 | 1,020 | 1,012 | 1,016 | +2 | +0.2% | 4,800 |
| 2017/09/20 | 1,014 | 1,014 | 1,013 | 1,014 | +1 | +0.1% | 2,000 |
| 2017/09/19 | 1,017 | 1,022 | 1,013 | 1,013 | +3 | +0.3% | 2,700 |
| 2017/09/15 | 1,004 | 1,017 | 1,004 | 1,010 | - | - | 700 |
| 2017/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/13 | 1,000 | 1,000 | 1,000 | 1,000 | +4 | +0.4% | 400 |
| 2017/09/12 | 996 | 1,005 | 996 | 996 | +1 | +0.1% | 1,100 |
| 2017/09/11 | 1,001 | 1,005 | 995 | 995 | +4 | +0.4% | 1,700 |
| 2017/09/08 | 990 | 1,006 | 990 | 991 | -22 | -2.2% | 1,300 |
| 2017/09/07 | 980 | 1,013 | 980 | 1,013 | +33 | +3.4% | 2,200 |
| 2017/09/06 | 1,000 | 1,000 | 980 | 980 | -39 | -3.8% | 4,000 |
| 2017/09/05 | 1,028 | 1,028 | 1,019 | 1,019 | -20 | -1.9% | 2,400 |
| 2017/09/04 | 1,017 | 1,040 | 1,002 | 1,039 | +26 | +2.6% | 2,700 |
| 2017/09/01 | 1,010 | 1,013 | 1,001 | 1,013 | +3 | +0.3% | 1,200 |
| 2017/08/31 | 1,001 | 1,010 | 999 | 1,010 | ±0 | ±0% | 1,000 |
1901～
1950
件表示中 / 3770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 | 387,000円 | +1.9% | -5.9% | 3.49% | 8.34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 |
| 近畿車 | 224,700円 | +38.8% | +77.0% | 2.23% | 25.77倍 | 0.46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 | 78,100円 | -1.6% | +103.5% | 2.56% | 4.40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 | 39,200円 | -0.4% | -15.6% | 3.57% | 12.01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 | 55,300円 | -10.0% | -54.5% | 2.89% | 8.24倍 | 0.44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
