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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,769 | 1,823 | 1,760 | 1,799 | +26 | +1.5% | 122,900 |
| 2024/03/22 | 1,820 | 1,830 | 1,770 | 1,773 | -56 | -3.1% | 210,200 |
| 2024/03/21 | 1,853 | 1,857 | 1,806 | 1,829 | -12 | -0.7% | 192,000 |
| 2024/03/19 | 1,948 | 1,953 | 1,804 | 1,841 | -397 | -17.7% | 511,000 |
| 2024/03/18 | 2,311 | 2,312 | 2,200 | 2,238 | -23 | -1% | 108,600 |
| 2024/03/15 | 2,259 | 2,270 | 2,180 | 2,261 | +43 | +1.9% | 28,700 |
| 2024/03/14 | 2,195 | 2,218 | 2,142 | 2,218 | +16 | +0.7% | 16,600 |
| 2024/03/13 | 2,280 | 2,280 | 2,105 | 2,202 | -68 | -3% | 20,200 |
| 2024/03/12 | 2,247 | 2,278 | 2,230 | 2,270 | +23 | +1% | 17,100 |
| 2024/03/11 | 2,278 | 2,278 | 2,217 | 2,247 | -50 | -2.2% | 23,200 |
| 2024/03/08 | 2,251 | 2,310 | 2,251 | 2,297 | +17 | +0.7% | 11,400 |
| 2024/03/07 | 2,344 | 2,369 | 2,274 | 2,280 | -48 | -2.1% | 19,400 |
| 2024/03/06 | 2,302 | 2,328 | 2,227 | 2,328 | +8 | +0.3% | 32,300 |
| 2024/03/05 | 2,288 | 2,320 | 2,253 | 2,320 | +23 | +1% | 5,900 |
| 2024/03/04 | 2,369 | 2,369 | 2,282 | 2,297 | +12 | +0.5% | 21,700 |
| 2024/03/01 | 2,349 | 2,349 | 2,250 | 2,285 | -61 | -2.6% | 30,800 |
| 2024/02/29 | 2,402 | 2,425 | 2,300 | 2,346 | -90 | -3.7% | 34,900 |
| 2024/02/28 | 2,295 | 2,496 | 2,295 | 2,436 | +151 | +6.6% | 62,600 |
| 2024/02/27 | 2,270 | 2,313 | 2,200 | 2,285 | +65 | +2.9% | 32,800 |
| 2024/02/26 | 2,144 | 2,240 | 2,144 | 2,220 | +115 | +5.5% | 28,100 |
| 2024/02/22 | 2,151 | 2,151 | 2,100 | 2,105 | -53 | -2.5% | 26,300 |
| 2024/02/21 | 2,222 | 2,252 | 2,158 | 2,158 | -31 | -1.4% | 18,200 |
| 2024/02/20 | 2,189 | 2,222 | 2,179 | 2,189 | +50 | +2.3% | 16,000 |
| 2024/02/19 | 2,097 | 2,156 | 2,087 | 2,139 | +71 | +3.4% | 22,000 |
| 2024/02/16 | 2,035 | 2,096 | 2,020 | 2,068 | +50 | +2.5% | 29,200 |
| 2024/02/15 | 2,110 | 2,110 | 1,999 | 2,018 | -75 | -3.6% | 31,600 |
| 2024/02/14 | 2,149 | 2,149 | 2,080 | 2,093 | -76 | -3.5% | 19,700 |
| 2024/02/13 | 2,190 | 2,191 | 2,150 | 2,169 | -21 | -1% | 20,800 |
| 2024/02/09 | 2,222 | 2,240 | 2,160 | 2,190 | -70 | -3.1% | 15,900 |
| 2024/02/08 | 2,280 | 2,282 | 2,188 | 2,260 | -10 | -0.4% | 18,200 |
| 2024/02/07 | 2,225 | 2,270 | 2,222 | 2,270 | +40 | +1.8% | 7,000 |
| 2024/02/06 | 2,295 | 2,295 | 2,213 | 2,230 | -63 | -2.7% | 14,500 |
| 2024/02/05 | 2,334 | 2,336 | 2,250 | 2,293 | +9 | +0.4% | 19,700 |
| 2024/02/02 | 2,300 | 2,379 | 2,260 | 2,284 | +63 | +2.8% | 30,000 |
| 2024/02/01 | 2,298 | 2,324 | 2,221 | 2,221 | -108 | -4.6% | 25,600 |
| 2024/01/31 | 2,254 | 2,329 | 2,180 | 2,329 | +86 | +3.8% | 26,500 |
| 2024/01/30 | 2,096 | 2,288 | 2,071 | 2,243 | +117 | +5.5% | 41,000 |
| 2024/01/29 | 2,160 | 2,188 | 2,081 | 2,126 | -22 | -1% | 29,500 |
| 2024/01/26 | 2,158 | 2,231 | 2,140 | 2,148 | -22 | -1% | 22,800 |
| 2024/01/25 | 2,105 | 2,175 | 2,101 | 2,170 | +42 | +2% | 15,400 |
| 2024/01/24 | 2,187 | 2,228 | 2,128 | 2,128 | -24 | -1.1% | 23,800 |
| 2024/01/23 | 2,127 | 2,235 | 2,127 | 2,152 | +28 | +1.3% | 50,000 |
| 2024/01/22 | 2,061 | 2,145 | 2,002 | 2,124 | +67 | +3.3% | 33,500 |
| 2024/01/19 | 2,119 | 2,126 | 2,052 | 2,057 | -23 | -1.1% | 23,500 |
| 2024/01/18 | 2,055 | 2,114 | 2,055 | 2,080 | +25 | +1.2% | 25,800 |
| 2024/01/17 | 2,117 | 2,117 | 2,037 | 2,055 | -30 | -1.4% | 26,700 |
| 2024/01/16 | 2,039 | 2,095 | 2,035 | 2,085 | +48 | +2.4% | 22,200 |
| 2024/01/15 | 1,980 | 2,085 | 1,980 | 2,037 | +57 | +2.9% | 27,700 |
| 2024/01/12 | 2,020 | 2,030 | 1,973 | 1,980 | -41 | -2% | 38,700 |
| 2024/01/11 | 2,063 | 2,092 | 2,008 | 2,021 | -42 | -2% | 32,500 |
301～
350
件表示中 / 391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 | 398,500円 | +12.2% | +1.6% | 1.71% | 11.77倍 | 1.98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 |
| サンデー | 105,800円 | +2.6% | - | 0.47% | 1137.63倍 | 1.25倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| マキヤ | 107,000円 | +5.6% | +2.3% | 2.80% | 7.04倍 | 0.52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 |
| 天満屋ス | 95,300円 | +0.9% | +1.8% | 1.47% | 6.93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 |
| オーエムツー | 149,400円 | +8.3% | -5.7% | 2.28% | 10.93倍 | 0.58倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
市場注目の銘柄
チャート関連のコラム
