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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/07/24 | 3,480 | 3,495 | 3,455 | 3,495 | -55 | -1.5% | 2,100 |
| 2024/07/23 | 3,505 | 3,550 | 3,505 | 3,550 | +45 | +1.3% | 700 |
| 2024/07/22 | 3,515 | 3,515 | 3,450 | 3,505 | -40 | -1.1% | 1,300 |
| 2024/07/19 | 3,575 | 3,575 | 3,545 | 3,545 | -10 | -0.3% | 500 |
| 2024/07/18 | 3,595 | 3,595 | 3,540 | 3,555 | -45 | -1.3% | 1,200 |
| 2024/07/17 | 3,585 | 3,610 | 3,540 | 3,600 | +5 | +0.1% | 1,800 |
| 2024/07/16 | 3,490 | 3,600 | 3,490 | 3,595 | +125 | +3.6% | 5,500 |
| 2024/07/12 | 3,505 | 3,510 | 3,455 | 3,470 | +5 | +0.1% | 2,200 |
| 2024/07/11 | 3,445 | 3,535 | 3,445 | 3,465 | +20 | +0.6% | 4,100 |
| 2024/07/10 | 3,440 | 3,455 | 3,440 | 3,445 | -65 | -1.9% | 1,900 |
| 2024/07/09 | 3,500 | 3,510 | 3,460 | 3,510 | -10 | -0.3% | 3,500 |
| 2024/07/08 | 3,565 | 3,565 | 3,510 | 3,520 | -45 | -1.3% | 1,400 |
| 2024/07/05 | 3,605 | 3,605 | 3,565 | 3,565 | -30 | -0.8% | 1,100 |
| 2024/07/04 | 3,530 | 3,600 | 3,530 | 3,595 | +95 | +2.7% | 7,000 |
| 2024/07/03 | 3,495 | 3,520 | 3,495 | 3,500 | +5 | +0.1% | 1,600 |
| 2024/07/02 | 3,480 | 3,500 | 3,480 | 3,495 | +30 | +0.9% | 1,200 |
| 2024/07/01 | 3,535 | 3,535 | 3,465 | 3,465 | -45 | -1.3% | 2,500 |
| 2024/06/28 | 3,495 | 3,510 | 3,385 | 3,510 | +30 | +0.9% | 2,200 |
| 2024/06/27 | 3,495 | 3,520 | 3,480 | 3,480 | -15 | -0.4% | 1,300 |
| 2024/06/26 | 3,490 | 3,495 | 3,460 | 3,495 | +20 | +0.6% | 3,200 |
| 2024/06/25 | 3,490 | 3,515 | 3,450 | 3,475 | +30 | +0.9% | 2,000 |
| 2024/06/24 | 3,430 | 3,445 | 3,395 | 3,445 | +15 | +0.4% | 2,300 |
| 2024/06/21 | 3,350 | 3,445 | 3,350 | 3,430 | +80 | +2.4% | 1,500 |
| 2024/06/20 | 3,345 | 3,380 | 3,315 | 3,350 | +10 | +0.3% | 2,300 |
| 2024/06/19 | 3,350 | 3,370 | 3,320 | 3,340 | ±0 | ±0% | 1,700 |
| 2024/06/18 | 3,310 | 3,340 | 3,305 | 3,340 | +30 | +0.9% | 1,400 |
| 2024/06/17 | 3,300 | 3,310 | 3,300 | 3,310 | -35 | -1% | 3,100 |
| 2024/06/14 | 3,345 | 3,345 | 3,345 | 3,345 | -10 | -0.3% | 400 |
| 2024/06/13 | 3,370 | 3,370 | 3,340 | 3,355 | -15 | -0.4% | 1,500 |
| 2024/06/12 | 3,340 | 3,370 | 3,340 | 3,370 | +35 | +1% | 900 |
| 2024/06/11 | 3,370 | 3,380 | 3,325 | 3,335 | -35 | -1% | 1,600 |
| 2024/06/10 | 3,330 | 3,370 | 3,330 | 3,370 | +40 | +1.2% | 1,000 |
| 2024/06/07 | 3,365 | 3,365 | 3,320 | 3,330 | -35 | -1% | 2,700 |
201～
250
件表示中 / 3721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 | 370,500円 | +1.9% | -5.9% | 3.64% | 7.99倍 | 1.03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 | 212,400円 | +38.8% | +77.0% | 2.35% | 24.36倍 | 0.43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 |
| オーゼックス | 135,400円 | +3.7% | +13.2% | 3.84% | 7.01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 | 271,300円 | +59.2% | +151.7% | 0.00% | 11.14倍 | 1.53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 |
| 内海造 | 556,000円 | +1.9% | -49.0% | 0.72% | 18.85倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
