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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 4,205 | 4,285 | 4,080 | 4,195 | +60 | +1.5% | 27,100 |
| 2025/09/12 | 4,190 | 4,230 | 4,015 | 4,135 | -25 | -0.6% | 33,800 |
| 2025/09/11 | 4,210 | 4,240 | 4,150 | 4,160 | -30 | -0.7% | 8,200 |
| 2025/09/10 | 4,185 | 4,200 | 4,160 | 4,190 | +5 | +0.1% | 4,800 |
| 2025/09/09 | 4,195 | 4,220 | 4,135 | 4,185 | ±0 | ±0% | 8,700 |
| 2025/09/08 | 4,180 | 4,220 | 4,145 | 4,185 | +75 | +1.8% | 8,800 |
| 2025/09/05 | 4,120 | 4,130 | 4,060 | 4,110 | ±0 | ±0% | 4,100 |
| 2025/09/04 | 4,125 | 4,145 | 4,075 | 4,110 | -45 | -1.1% | 4,300 |
| 2025/09/03 | 4,190 | 4,215 | 4,140 | 4,155 | -35 | -0.8% | 4,800 |
| 2025/09/02 | 4,195 | 4,240 | 4,125 | 4,190 | +25 | +0.6% | 6,000 |
| 2025/09/01 | 4,190 | 4,230 | 4,145 | 4,165 | -25 | -0.6% | 10,600 |
| 2025/08/29 | 4,190 | 4,200 | 4,165 | 4,190 | ±0 | ±0% | 2,500 |
| 2025/08/28 | 4,195 | 4,225 | 4,120 | 4,190 | -5 | -0.1% | 5,600 |
| 2025/08/27 | 4,170 | 4,215 | 4,170 | 4,195 | -5 | -0.1% | 22,300 |
| 2025/08/26 | 4,190 | 4,200 | 4,160 | 4,200 | +10 | +0.2% | 4,500 |
| 2025/08/25 | 4,220 | 4,230 | 4,170 | 4,190 | -10 | -0.2% | 6,700 |
| 2025/08/22 | 4,220 | 4,275 | 4,170 | 4,200 | -15 | -0.4% | 8,000 |
| 2025/08/21 | 4,130 | 4,235 | 4,125 | 4,215 | +55 | +1.3% | 5,800 |
| 2025/08/20 | 4,195 | 4,195 | 4,140 | 4,160 | -75 | -1.8% | 3,600 |
| 2025/08/19 | 4,210 | 4,260 | 4,185 | 4,235 | +40 | +1% | 9,700 |
| 2025/08/18 | 4,180 | 4,350 | 4,150 | 4,195 | +225 | +5.7% | 45,400 |
| 2025/08/15 | 4,000 | 4,035 | 3,970 | 3,970 | -15 | -0.4% | 5,200 |
| 2025/08/14 | 3,955 | 4,035 | 3,950 | 3,985 | +30 | +0.8% | 12,000 |
| 2025/08/13 | 3,925 | 3,960 | 3,900 | 3,955 | +5 | +0.1% | 12,700 |
| 2025/08/12 | 3,920 | 3,970 | 3,910 | 3,950 | +75 | +1.9% | 9,200 |
| 2025/08/08 | 3,870 | 3,930 | 3,865 | 3,875 | +10 | +0.3% | 5,700 |
| 2025/08/07 | 3,850 | 3,890 | 3,850 | 3,865 | +20 | +0.5% | 4,500 |
| 2025/08/06 | 3,820 | 3,870 | 3,820 | 3,845 | +20 | +0.5% | 2,200 |
| 2025/08/05 | 3,820 | 3,860 | 3,815 | 3,825 | +15 | +0.4% | 2,200 |
| 2025/08/04 | 3,880 | 3,880 | 3,810 | 3,810 | -90 | -2.3% | 3,900 |
| 2025/08/01 | 3,765 | 3,900 | 3,765 | 3,900 | +135 | +3.6% | 15,800 |
| 2025/07/31 | 3,770 | 3,770 | 3,710 | 3,765 | +20 | +0.5% | 6,600 |
| 2025/07/30 | 3,640 | 3,745 | 3,595 | 3,745 | +70 | +1.9% | 31,400 |
| 2025/07/29 | 3,770 | 3,835 | 3,630 | 3,675 | -75 | -2% | 15,600 |
| 2025/07/28 | 3,720 | 3,780 | 3,650 | 3,750 | +100 | +2.7% | 13,900 |
| 2025/07/25 | 3,655 | 3,695 | 3,635 | 3,650 | -5 | -0.1% | 8,600 |
| 2025/07/24 | 3,680 | 3,720 | 3,655 | 3,655 | -40 | -1.1% | 12,600 |
| 2025/07/23 | 3,705 | 3,765 | 3,690 | 3,695 | -10 | -0.3% | 6,200 |
| 2025/07/22 | 3,655 | 3,735 | 3,655 | 3,705 | +50 | +1.4% | 6,500 |
| 2025/07/18 | 3,695 | 3,730 | 3,655 | 3,655 | -55 | -1.5% | 9,500 |
| 2025/07/17 | 3,715 | 3,775 | 3,710 | 3,710 | -5 | -0.1% | 5,400 |
| 2025/07/16 | 3,790 | 3,800 | 3,715 | 3,715 | -50 | -1.3% | 6,700 |
| 2025/07/15 | 3,815 | 3,880 | 3,720 | 3,765 | -120 | -3.1% | 22,100 |
| 2025/07/14 | 3,865 | 3,885 | 3,800 | 3,885 | +40 | +1% | 11,000 |
| 2025/07/11 | 3,865 | 3,930 | 3,840 | 3,845 | -5 | -0.1% | 6,200 |
| 2025/07/10 | 3,920 | 3,935 | 3,850 | 3,850 | -35 | -0.9% | 8,100 |
| 2025/07/09 | 3,835 | 3,935 | 3,820 | 3,885 | +90 | +2.4% | 12,800 |
| 2025/07/08 | 3,720 | 3,810 | 3,680 | 3,795 | +80 | +2.2% | 7,600 |
| 2025/07/07 | 3,630 | 3,765 | 3,620 | 3,715 | +85 | +2.3% | 7,900 |
| 2025/07/04 | 3,675 | 3,725 | 3,630 | 3,630 | -35 | -1% | 6,400 |
1～
50
件表示中 / 454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 | 424,500円 | +12.2% | +1.6% | 1.60% | 12.53倍 | 1.96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 |
| テンアライド | 29,100円 | +4.5% | +3.1% | 0.00% | 95.72倍 | 9.19倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| メディ一光 | 316,000円 | +8.5% | +4.6% | 3.80% | 9.52倍 | 0.84倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| マンダラケ | 31,800円 | +3.8% | +3.6% | 0.31% | 6.87倍 | 0.91倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| ペッパー | 18,300円 | +4.5% | -79.6% | 0.00% | - | 3.38倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
市場注目の銘柄
チャート関連のコラム
