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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 3,565 | 3,580 | 3,535 | 3,535 | -30 | -0.8% | 2,200 |
| 2024/10/04 | 3,515 | 3,575 | 3,515 | 3,565 | +40 | +1.1% | 400 |
| 2024/10/03 | 3,575 | 3,580 | 3,455 | 3,525 | -40 | -1.1% | 3,700 |
| 2024/10/02 | 3,545 | 3,565 | 3,520 | 3,565 | +70 | +2% | 3,500 |
| 2024/10/01 | 3,470 | 3,520 | 3,460 | 3,495 | +40 | +1.2% | 1,900 |
| 2024/09/30 | 3,415 | 3,490 | 3,415 | 3,455 | -30 | -0.9% | 2,700 |
| 2024/09/27 | 3,400 | 3,520 | 3,400 | 3,485 | +85 | +2.5% | 3,800 |
| 2024/09/26 | 3,345 | 3,400 | 3,345 | 3,400 | +60 | +1.8% | 600 |
| 2024/09/25 | 3,350 | 3,350 | 3,340 | 3,340 | -5 | -0.1% | 700 |
| 2024/09/24 | 3,365 | 3,395 | 3,340 | 3,345 | -10 | -0.3% | 3,900 |
| 2024/09/20 | 3,360 | 3,365 | 3,335 | 3,355 | -5 | -0.1% | 1,800 |
| 2024/09/19 | 3,360 | 3,390 | 3,350 | 3,360 | +10 | +0.3% | 1,200 |
| 2024/09/18 | 3,350 | 3,375 | 3,350 | 3,350 | -15 | -0.4% | 400 |
| 2024/09/17 | 3,400 | 3,405 | 3,365 | 3,365 | -40 | -1.2% | 1,200 |
| 2024/09/13 | 3,360 | 3,405 | 3,360 | 3,405 | +45 | +1.3% | 700 |
| 2024/09/12 | 3,340 | 3,360 | 3,340 | 3,360 | +10 | +0.3% | 900 |
| 2024/09/11 | 3,360 | 3,365 | 3,350 | 3,350 | -10 | -0.3% | 1,700 |
| 2024/09/10 | 3,410 | 3,445 | 3,355 | 3,360 | -50 | -1.5% | 1,000 |
| 2024/09/09 | 3,370 | 3,410 | 3,325 | 3,410 | +5 | +0.1% | 1,600 |
| 2024/09/06 | 3,420 | 3,420 | 3,405 | 3,405 | -15 | -0.4% | 700 |
| 2024/09/05 | 3,395 | 3,435 | 3,395 | 3,420 | ±0 | ±0% | 1,000 |
| 2024/09/04 | 3,400 | 3,465 | 3,340 | 3,420 | ±0 | ±0% | 3,900 |
| 2024/09/03 | 3,380 | 3,430 | 3,370 | 3,420 | +65 | +1.9% | 2,300 |
| 2024/09/02 | 3,360 | 3,395 | 3,350 | 3,355 | -5 | -0.1% | 4,600 |
| 2024/08/30 | 3,315 | 3,370 | 3,315 | 3,360 | +40 | +1.2% | 600 |
| 2024/08/29 | 3,345 | 3,345 | 3,320 | 3,320 | -20 | -0.6% | 1,500 |
| 2024/08/28 | 3,350 | 3,350 | 3,340 | 3,340 | -15 | -0.4% | 1,200 |
| 2024/08/27 | 3,360 | 3,375 | 3,355 | 3,355 | -5 | -0.1% | 1,600 |
| 2024/08/26 | 3,310 | 3,360 | 3,310 | 3,360 | +50 | +1.5% | 3,300 |
| 2024/08/23 | 3,295 | 3,345 | 3,290 | 3,310 | +20 | +0.6% | 5,500 |
| 2024/08/22 | 3,275 | 3,290 | 3,255 | 3,290 | +35 | +1.1% | 2,900 |
| 2024/08/21 | 3,260 | 3,275 | 3,230 | 3,255 | ±0 | ±0% | 800 |
| 2024/08/20 | 3,225 | 3,295 | 3,225 | 3,255 | +40 | +1.2% | 2,200 |
| 2024/08/19 | 3,220 | 3,280 | 3,215 | 3,215 | -15 | -0.5% | 4,400 |
| 2024/08/16 | 3,290 | 3,290 | 3,225 | 3,230 | +10 | +0.3% | 2,400 |
| 2024/08/15 | 3,245 | 3,245 | 3,200 | 3,220 | -25 | -0.8% | 3,200 |
| 2024/08/14 | 3,245 | 3,260 | 3,190 | 3,245 | ±0 | ±0% | 3,700 |
| 2024/08/13 | 3,245 | 3,285 | 3,190 | 3,245 | ±0 | ±0% | 4,200 |
| 2024/08/09 | 3,350 | 3,375 | 3,180 | 3,245 | -105 | -3.1% | 4,100 |
| 2024/08/08 | 3,395 | 3,395 | 3,300 | 3,350 | +100 | +3.1% | 5,400 |
| 2024/08/07 | 3,115 | 3,260 | 3,115 | 3,250 | +155 | +5% | 3,600 |
| 2024/08/06 | 3,185 | 3,185 | 3,000 | 3,095 | +165 | +5.6% | 5,700 |
| 2024/08/05 | 3,055 | 3,170 | 2,920 | 2,930 | -335 | -10.3% | 17,300 |
| 2024/08/02 | 3,395 | 3,395 | 3,260 | 3,265 | -145 | -4.3% | 7,500 |
| 2024/08/01 | 3,455 | 3,460 | 3,400 | 3,410 | -45 | -1.3% | 3,000 |
| 2024/07/31 | 3,450 | 3,455 | 3,450 | 3,455 | -15 | -0.4% | 1,400 |
| 2024/07/30 | 3,445 | 3,505 | 3,440 | 3,470 | +20 | +0.6% | 2,100 |
| 2024/07/29 | 3,480 | 3,485 | 3,450 | 3,450 | -30 | -0.9% | 3,700 |
| 2024/07/26 | 3,525 | 3,525 | 3,470 | 3,480 | -10 | -0.3% | 300 |
| 2024/07/25 | 3,565 | 3,565 | 3,455 | 3,490 | -5 | -0.1% | 2,600 |
201～
250
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
