ＤＡＩＷＡ ＣＹＣＬＥ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,125 | 4,140 | 3,960 | 3,960 | -135 | -3.3% | 10,400 |
| 2025/04/30 | 4,090 | 4,145 | 4,025 | 4,095 | +75 | +1.9% | 14,500 |
| 2025/04/28 | 3,940 | 4,070 | 3,940 | 4,020 | +80 | +2% | 24,000 |
| 2025/04/25 | 4,010 | 4,045 | 3,940 | 3,940 | -70 | -1.7% | 7,900 |
| 2025/04/24 | 4,030 | 4,050 | 3,900 | 4,010 | +5 | +0.1% | 8,600 |
| 2025/04/23 | 4,035 | 4,035 | 3,960 | 4,005 | -25 | -0.6% | 7,700 |
| 2025/04/22 | 4,110 | 4,130 | 3,925 | 4,030 | -60 | -1.5% | 18,100 |
| 2025/04/21 | 4,090 | 4,130 | 4,050 | 4,090 | ±0 | ±0% | 13,600 |
| 2025/04/18 | 3,850 | 4,100 | 3,815 | 4,090 | +240 | +6.2% | 21,100 |
| 2025/04/17 | 3,870 | 3,900 | 3,805 | 3,850 | -15 | -0.4% | 7,900 |
| 2025/04/16 | 3,830 | 3,945 | 3,810 | 3,865 | +65 | +1.7% | 16,600 |
| 2025/04/15 | 3,810 | 3,875 | 3,795 | 3,800 | -10 | -0.3% | 5,500 |
| 2025/04/14 | 3,910 | 3,910 | 3,785 | 3,810 | -85 | -2.2% | 9,300 |
| 2025/04/11 | 3,730 | 3,895 | 3,635 | 3,895 | +170 | +4.6% | 18,000 |
| 2025/04/10 | 3,730 | 3,845 | 3,690 | 3,725 | +65 | +1.8% | 15,600 |
| 2025/04/09 | 3,515 | 3,660 | 3,400 | 3,660 | +110 | +3.1% | 32,000 |
| 2025/04/08 | 3,490 | 3,650 | 3,490 | 3,550 | +175 | +5.2% | 15,500 |
| 2025/04/07 | 3,385 | 3,510 | 3,265 | 3,375 | -220 | -6.1% | 36,500 |
| 2025/04/04 | 3,700 | 3,735 | 3,405 | 3,595 | -155 | -4.1% | 51,300 |
| 2025/04/03 | 3,580 | 3,780 | 3,580 | 3,750 | +45 | +1.2% | 12,600 |
| 2025/04/02 | 3,755 | 3,755 | 3,650 | 3,705 | +10 | +0.3% | 7,800 |
| 2025/04/01 | 3,725 | 3,745 | 3,690 | 3,695 | -25 | -0.7% | 8,400 |
| 2025/03/31 | 3,755 | 3,775 | 3,690 | 3,720 | -85 | -2.2% | 12,800 |
| 2025/03/28 | 3,830 | 3,875 | 3,800 | 3,805 | -25 | -0.7% | 9,100 |
| 2025/03/27 | 3,850 | 3,850 | 3,720 | 3,830 | -40 | -1% | 14,600 |
| 2025/03/26 | 3,735 | 3,875 | 3,680 | 3,870 | +180 | +4.9% | 17,000 |
| 2025/03/25 | 3,640 | 3,695 | 3,640 | 3,690 | +50 | +1.4% | 9,900 |
| 2025/03/24 | 3,690 | 3,720 | 3,630 | 3,640 | -45 | -1.2% | 13,600 |
| 2025/03/21 | 3,840 | 3,900 | 3,670 | 3,685 | -175 | -4.5% | 27,800 |
| 2025/03/19 | 3,840 | 3,920 | 3,795 | 3,860 | +60 | +1.6% | 24,900 |
| 2025/03/18 | 3,505 | 3,965 | 3,505 | 3,800 | +270 | +7.6% | 235,200 |
| 2025/03/17 | 3,790 | 3,790 | 3,520 | 3,530 | -210 | -5.6% | 230,600 |
| 2025/03/14 | 3,640 | 3,740 | 3,570 | 3,740 | +150 | +4.2% | 22,300 |
| 2025/03/13 | 3,745 | 3,790 | 3,570 | 3,590 | -145 | -3.9% | 29,100 |
| 2025/03/12 | 3,660 | 3,735 | 3,630 | 3,735 | +85 | +2.3% | 11,500 |
| 2025/03/11 | 3,590 | 3,650 | 3,525 | 3,650 | +50 | +1.4% | 8,700 |
| 2025/03/10 | 3,700 | 3,700 | 3,550 | 3,600 | -100 | -2.7% | 22,100 |
| 2025/03/07 | 3,700 | 3,705 | 3,615 | 3,700 | -45 | -1.2% | 11,300 |
| 2025/03/06 | 3,715 | 3,765 | 3,700 | 3,745 | +30 | +0.8% | 5,100 |
| 2025/03/05 | 3,710 | 3,750 | 3,690 | 3,715 | -5 | -0.1% | 4,000 |
| 2025/03/04 | 3,700 | 3,750 | 3,675 | 3,720 | +20 | +0.5% | 7,800 |
| 2025/03/03 | 3,735 | 3,735 | 3,680 | 3,700 | +60 | +1.6% | 33,100 |
| 2025/02/28 | 3,595 | 3,680 | 3,525 | 3,640 | +5 | +0.1% | 19,300 |
| 2025/02/27 | 3,735 | 3,740 | 3,610 | 3,635 | -45 | -1.2% | 9,600 |
| 2025/02/26 | 3,755 | 3,825 | 3,655 | 3,680 | -120 | -3.2% | 19,600 |
| 2025/02/25 | 3,765 | 3,855 | 3,750 | 3,800 | -10 | -0.3% | 8,300 |
| 2025/02/21 | 3,965 | 3,965 | 3,770 | 3,810 | -155 | -3.9% | 14,900 |
| 2025/02/20 | 3,935 | 4,040 | 3,935 | 3,965 | -15 | -0.4% | 7,800 |
| 2025/02/19 | 3,925 | 4,060 | 3,900 | 3,980 | +5 | +0.1% | 14,500 |
| 2025/02/18 | 3,880 | 4,100 | 3,880 | 3,975 | +25 | +0.6% | 18,000 |
1～
50
件表示中 / 361件
類似銘柄と比較する
現在ご覧いただいている「ダイワサイクル」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 |
|---|---|---|---|---|---|---|---|---|
| ダイワサイクル | 396,000円 | +12.2% | +1.6% | 1.72% | 11.69倍 | 1.97倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| ＰＬＡＮＴ | 146,600円 | -1.1% | -15.5% | 5.12% | 7.50倍 | 0.68倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
| 天満屋ス | 95,800円 | +0.9% | +1.8% | 1.46% | 6.96倍 | 0.42倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
| ひらまつ | 14,500円 | -24.7% | +24.0% | 0.00% | 6.36倍 | 1.70倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| マキヤ | 102,500円 | +13.3% | +0.6% | 2.44% | 6.83倍 | 0.51倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
市場注目の銘柄
チャート関連のコラム
