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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/06 | 3,365 | 3,365 | 3,320 | 3,365 | +5 | +0.1% | 700 |
| 2024/06/05 | 3,325 | 3,360 | 3,310 | 3,360 | +30 | +0.9% | 500 |
| 2024/06/04 | 3,330 | 3,330 | 3,330 | 3,330 | -10 | -0.3% | 400 |
| 2024/06/03 | 3,375 | 3,375 | 3,340 | 3,340 | +25 | +0.8% | 900 |
| 2024/05/31 | 3,315 | 3,315 | 3,315 | 3,315 | ±0 | ±0% | 300 |
| 2024/05/30 | 3,310 | 3,340 | 3,310 | 3,315 | -10 | -0.3% | 1,400 |
| 2024/05/29 | 3,355 | 3,355 | 3,320 | 3,325 | -30 | -0.9% | 900 |
| 2024/05/28 | 3,380 | 3,380 | 3,355 | 3,355 | +45 | +1.4% | 800 |
| 2024/05/27 | 3,355 | 3,355 | 3,305 | 3,310 | -10 | -0.3% | 600 |
| 2024/05/24 | 3,315 | 3,410 | 3,315 | 3,320 | +10 | +0.3% | 1,300 |
| 2024/05/23 | 3,310 | 3,400 | 3,305 | 3,310 | +5 | +0.2% | 2,300 |
| 2024/05/22 | 3,350 | 3,350 | 3,300 | 3,305 | -45 | -1.3% | 1,400 |
| 2024/05/21 | 3,330 | 3,350 | 3,310 | 3,350 | +5 | +0.1% | 2,100 |
| 2024/05/20 | 3,360 | 3,410 | 3,345 | 3,345 | -45 | -1.3% | 2,300 |
| 2024/05/17 | 3,480 | 3,480 | 3,360 | 3,390 | -25 | -0.7% | 3,300 |
| 2024/05/16 | 3,430 | 3,430 | 3,400 | 3,415 | -10 | -0.3% | 1,900 |
| 2024/05/15 | 3,485 | 3,485 | 3,415 | 3,425 | +5 | +0.1% | 2,900 |
251～
300
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
