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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,765 | 3,775 | 3,735 | 3,760 | +25 | +0.7% | 1,500 |
| 2024/12/17 | 3,795 | 3,795 | 3,735 | 3,735 | ±0 | ±0% | 2,100 |
| 2024/12/16 | 3,820 | 3,825 | 3,735 | 3,735 | ±0 | ±0% | 5,300 |
| 2024/12/13 | 3,830 | 3,830 | 3,735 | 3,735 | -85 | -2.2% | 2,700 |
| 2024/12/12 | 3,820 | 3,820 | 3,790 | 3,820 | +15 | +0.4% | 4,200 |
| 2024/12/11 | 3,820 | 3,820 | 3,800 | 3,805 | +5 | +0.1% | 1,700 |
| 2024/12/10 | 3,810 | 3,810 | 3,730 | 3,800 | +10 | +0.3% | 2,300 |
| 2024/12/09 | 3,760 | 3,805 | 3,740 | 3,790 | +50 | +1.3% | 6,600 |
| 2024/12/06 | 3,800 | 3,800 | 3,690 | 3,740 | +5 | +0.1% | 2,700 |
| 2024/12/05 | 3,760 | 3,785 | 3,680 | 3,735 | +45 | +1.2% | 2,700 |
| 2024/12/04 | 3,700 | 3,755 | 3,685 | 3,690 | -80 | -2.1% | 2,300 |
| 2024/12/03 | 3,770 | 3,770 | 3,695 | 3,770 | +115 | +3.1% | 3,800 |
| 2024/12/02 | 3,630 | 3,845 | 3,580 | 3,655 | +75 | +2.1% | 7,600 |
| 2024/11/29 | 3,610 | 3,610 | 3,565 | 3,580 | -10 | -0.3% | 3,400 |
| 2024/11/28 | 3,570 | 3,610 | 3,560 | 3,590 | +20 | +0.6% | 7,500 |
| 2024/11/27 | 3,580 | 3,580 | 3,525 | 3,570 | +15 | +0.4% | 3,100 |
| 2024/11/26 | 3,505 | 3,555 | 3,500 | 3,555 | +60 | +1.7% | 1,200 |
| 2024/11/25 | 3,500 | 3,555 | 3,495 | 3,495 | +5 | +0.1% | 1,900 |
| 2024/11/22 | 3,490 | 3,495 | 3,465 | 3,490 | +25 | +0.7% | 600 |
| 2024/11/21 | 3,495 | 3,495 | 3,465 | 3,465 | +5 | +0.1% | 800 |
| 2024/11/20 | 3,505 | 3,505 | 3,445 | 3,460 | -50 | -1.4% | 1,900 |
| 2024/11/19 | 3,505 | 3,530 | 3,505 | 3,510 | +5 | +0.1% | 700 |
| 2024/11/18 | 3,500 | 3,505 | 3,490 | 3,505 | +5 | +0.1% | 600 |
| 2024/11/15 | 3,500 | 3,505 | 3,500 | 3,500 | -10 | -0.3% | 1,100 |
| 2024/11/14 | 3,510 | 3,560 | 3,510 | 3,510 | -10 | -0.3% | 2,200 |
| 2024/11/13 | 3,510 | 3,555 | 3,510 | 3,520 | -15 | -0.4% | 1,800 |
| 2024/11/12 | 3,500 | 3,570 | 3,500 | 3,535 | -5 | -0.1% | 4,100 |
| 2024/11/11 | 3,450 | 3,545 | 3,450 | 3,540 | +55 | +1.6% | 6,400 |
| 2024/11/08 | 3,500 | 3,540 | 3,480 | 3,485 | -20 | -0.6% | 7,100 |
| 2024/11/07 | 3,490 | 3,520 | 3,490 | 3,505 | +5 | +0.1% | 1,000 |
| 2024/11/06 | 3,480 | 3,515 | 3,460 | 3,500 | ±0 | ±0% | 1,400 |
| 2024/11/05 | 3,500 | 3,530 | 3,495 | 3,500 | -25 | -0.7% | 1,500 |
| 2024/11/01 | 3,440 | 3,545 | 3,440 | 3,525 | +50 | +1.4% | 4,400 |
| 2024/10/31 | 3,445 | 3,475 | 3,445 | 3,475 | +5 | +0.1% | 1,200 |
| 2024/10/30 | 3,415 | 3,470 | 3,410 | 3,470 | +55 | +1.6% | 4,400 |
| 2024/10/29 | 3,395 | 3,420 | 3,395 | 3,415 | +15 | +0.4% | 1,600 |
| 2024/10/28 | 3,350 | 3,400 | 3,350 | 3,400 | +10 | +0.3% | 1,500 |
| 2024/10/25 | 3,445 | 3,460 | 3,375 | 3,390 | -85 | -2.4% | 4,500 |
| 2024/10/24 | 3,420 | 3,475 | 3,415 | 3,475 | +20 | +0.6% | 1,800 |
| 2024/10/23 | 3,465 | 3,485 | 3,445 | 3,455 | -10 | -0.3% | 2,400 |
| 2024/10/22 | 3,485 | 3,490 | 3,460 | 3,465 | -45 | -1.3% | 1,800 |
| 2024/10/21 | 3,480 | 3,510 | 3,480 | 3,510 | ±0 | ±0% | 900 |
| 2024/10/18 | 3,535 | 3,535 | 3,480 | 3,510 | -30 | -0.8% | 2,600 |
| 2024/10/17 | 3,500 | 3,540 | 3,490 | 3,540 | +45 | +1.3% | 1,800 |
| 2024/10/16 | 3,500 | 3,500 | 3,495 | 3,495 | -5 | -0.1% | 2,500 |
| 2024/10/15 | 3,500 | 3,530 | 3,485 | 3,500 | ±0 | ±0% | 1,900 |
| 2024/10/11 | 3,515 | 3,515 | 3,480 | 3,500 | -15 | -0.4% | 1,600 |
| 2024/10/10 | 3,540 | 3,540 | 3,515 | 3,515 | -5 | -0.1% | 700 |
| 2024/10/09 | 3,560 | 3,560 | 3,515 | 3,520 | -25 | -0.7% | 2,000 |
| 2024/10/08 | 3,535 | 3,545 | 3,520 | 3,545 | +10 | +0.3% | 3,500 |
151～
200
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
