1980 ダイダン

1980
2019/08/23
時価
483億円
PER 予
8.1倍
2010年以降
6.72-42.88倍
(2010-2019年)
PBR
0.71倍
2010年以降
0.38-1.15倍
(2010-2019年)
配当 予
3.8%
ROE 予
8.82%
ROA 予
5.27%
資料
Link
CSV,JSON

株価チャート

株価

8/23

前日 (8/22)
2,123
始値
2,139
高値
2,139
安値
2,101
終値 -0.94%
2,103
出来高 -68.15%
4,300

乖離率

株価(5日)
移動平均値
0%
2,103
株価(25日)
移動平均値
-2.73%
2,162
出来高(5日)
移動平均値
-70.14%
14,400

2019/03/27~2019/08/23

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
08/232,1392,1392,1012,103-0.94%4,300483億3093万-2.73%8.10.71
08/222,0942,1242,0912,123+1.53%13,500487億9057万-2.17%8.180.72
08/212,0882,1152,0852,091-1.69%6,700480億5515万-4.26%8.060.71
08/202,0802,1272,0772,127+2.7%5,300488億8250万-3.23%8.20.72
08/192,0992,1052,0402,071-0.72%42,200475億9551万-6.25%7.980.7
08/162,0502,1012,0452,086+0.77%6,500479億4024万-6.04%8.040.71
08/152,0542,0832,0472,070-3.14%8,800475億7253万-7.13%7.980.7
08/142,1032,1372,0882,137+2%13,800491億1232万-4.6%8.240.73
08/132,1182,1182,0692,095-2.96%16,200481億4708万-6.89%8.070.71
08/092,2162,2162,1252,159+4.5%19,800496億1792万-4.68%8.320.73
08/082,0342,0772,0162,066+2.02%10,700474億8060万-9.23%7.960.7
08/072,0582,0632,0252,025-1.27%16,900465億3834万-11.57%7.80.69
08/062,0242,0691,9872,051-1.11%17,000471億3587万-10.98%7.90.7
08/052,1192,1202,0322,074-2.12%25,300476億6446万-10.49%7.990.7
08/022,2022,2092,1082,119-5.4%31,300486億9864万-8.9%8.170.72
08/012,2172,2572,2022,240+1.04%7,000514億7945万-3.99%8.630.76
07/312,2532,2542,2172,217-1.64%6,600509億5087万-5.01%8.540.75
07/302,2472,2552,2052,254+0.31%17,800518億120万-3.51%8.690.77
07/292,2462,2552,2222,247+0.4%4,100516億4033万-3.81%8.660.76
07/262,2332,2532,2022,238-0.53%8,600514億3349万-4.2%8.620.76
07/252,2322,2752,2322,250+1.26%3,800517億927万-3.68%8.670.76
07/242,3142,3142,2222,222-3.6%21,900510億6578万-4.8%8.560.76
07/232,2892,3382,2892,305-0.17%7,500529億7328万-1.07%8.880.78
07/222,3682,3682,2892,309-2.82%22,000530億6520万-0.69%8.90.78
07/192,3132,3812,2802,376+3.04%17,800546億499万+2.37%9.160.81
07/182,4702,4912,2882,306-6.41%83,100529億9626万-0.39%8.890.78
07/172,4342,4662,4032,464+1.19%25,400566億2740万+6.39%9.50.84
07/162,4062,4632,4062,435+1.46%12,400559億6092万+5.41%9.380.83
07/122,3722,4182,3542,400+1.87%8,700551億5656万+4.17%9.250.82
07/112,3112,3722,3062,356+1.95%11,300541億4535万+2.57%9.080.8
07/102,3282,3402,3112,311-1.07%17,700531億1117万+0.87%8.910.79
07/092,3982,4042,3112,336-2.38%8,700536億8572万+2.1%90.79
07/082,4642,4642,3912,393-2.88%20,400549億9568万+4.96%9.220.81
07/052,4502,4732,4302,464+0.53%14,200566億2740万+8.59%9.50.84
07/042,4122,4682,3892,451+1.79%11,800563億2863万+8.64%9.450.83
07/032,3762,4152,3632,408+1.35%14,900553億4041万+7.21%9.280.82
07/022,3722,3842,3642,376+0.21%8,300546億499万+6.21%9.160.81
07/012,3292,3912,3292,371+2.95%14,900544億9008万+6.37%9.140.81
06/282,2852,3352,2562,303+0.17%14,300529億2731万+3.51%8.870.79
06/272,2402,2992,2382,299+2.31%7,000528億3539万+3.51%8.860.79
06/262,2202,2772,2202,247-1.01%18,500516億4033万+1.26%8.660.77
06/252,2702,2902,2652,270+0.27%6,300521億6891万+2.21%8.750.78
06/242,2462,2872,2462,264+0.85%5,900520億3102万+1.84%8.720.78
06/212,2492,2662,2392,245+0.49%7,200515億9436万+0.76%8.650.77
06/202,2512,2512,2072,234+1.04%2,700513億4156万+0.09%8.610.77
06/192,1622,2172,1622,211+4.29%11,600508億1298万-1.16%8.520.76
06/182,1872,1942,1182,120-3.11%8,500487億2163万-5.53%8.170.73
06/172,2212,2302,1682,188-0.77%13,800502億8439万-2.89%8.430.75
06/142,2592,2592,1932,205-1.12%12,900506億7509万-2.48%8.50.76
06/132,2882,2882,1942,230-3.63%26,600512億4963万-1.63%8.590.77
06/122,3312,3382,3012,314-0.3%16,500531億8011万+1.8%8.920.8
06/112,2762,3212,2762,321+1.98%15,400533億4099万+1.84%8.940.8
06/102,2312,2932,2312,276+2.38%10,700523億680万-0.35%8.770.78
06/072,2272,2272,2102,223+0.41%3,400510億8876万-3.01%8.570.77
06/062,2332,2332,2012,214-0.9%6,100508億8192万-3.86%8.530.76
06/052,1742,2372,1692,234+4.2%10,600513億4156万-3.42%8.610.77
06/042,1242,1462,0882,144+2%10,600492億7319万-7.75%8.260.74
06/032,1442,1632,1002,102-1.96%14,900483億795万-10.09%8.10.72
05/312,2002,2002,1362,144-3.21%10,700492億7319万-8.96%8.260.74
05/302,1632,2302,0992,215+2.22%23,000509億491万-6.54%8.540.76
05/292,1712,1812,1502,167-0.96%9,300498億177万-9.14%8.350.75
05/282,2572,2572,1882,188-3.06%16,700502億8439万-8.83%8.430.75
05/272,2022,2592,1992,257+2.5%8,000518億7015万-6.58%8.70.78
05/242,2412,2452,1122,202-2.57%20,800506億614万-9.16%8.490.76
05/232,3012,3092,2602,260-1.95%6,600519億3909万-7.11%8.710.78
05/222,3232,3272,3052,305-0.69%8,000529億7328万-5.53%8.880.79
05/212,3312,3502,3202,321-2.11%6,200533億4099万-5.07%8.940.8
05/202,3712,3712,3402,371+0.51%6,900544億9008万-3.3%9.140.82
05/172,3802,3832,3312,359+0.47%8,500542億1430万-4.11%9.090.81
05/162,3662,3702,3242,348-1.47%13,000539億6150万-5.13%9.050.81
05/152,4012,4012,3522,383+0.97%9,200547億6587万-4.3%9.180.82
05/142,3632,3862,3052,360-0.42%12,100542億3728万-5.71%9.090.81
05/132,3672,4372,3672,370+0.17%12,800544億6710万-5.8%9.130.82
05/102,4342,4362,3662,366-0.76%20,000543億7517万-6.26%9.120.82
05/092,4152,4352,3802,384-3.09%16,800547億8885万-5.88%9.190.82
05/082,4202,5042,4202,460+0.04%17,400565億3547万-3.42%9.480.85
05/072,4672,4882,4342,459-0.32%15,500565億1249万-3.83%9.480.85
04/262,4942,5142,4572,467-1.08%10,800566億9634万-3.6%9.510.85
04/252,4982,5062,4502,494+1.46%9,000573億1686万-2.81%9.610.86
04/242,5212,5212,4572,458-2.46%9,600564億8951万-4.32%9.470.85
04/232,5082,5292,4812,520+1.33%6,900579億1439万-1.98%9.710.87
04/222,5352,5352,4682,487-1.89%10,300571億5598万-3.49%9.580.86
04/192,5212,5362,5082,535+1.12%2,800582億5911万-1.71%9.770.87
04/182,6002,6002,4872,507-3.61%8,500576億1562万-2.68%9.660.86
04/172,5532,6012,5382,601+2%19,700597億7592万+1.05%10.020.9
04/162,5572,5602,5362,550-1.28%3,800586億384万-0.74%9.830.88
04/152,4972,5882,4972,583+5.56%17,600593億6225万+0.78%9.950.89
04/122,4402,4552,4402,447+0.41%5,600562億3671万-4.19%9.430.84
04/112,4422,4702,4312,437-0.08%6,000560億689万-4.62%9.390.84
04/102,4192,4532,4112,439+0.83%5,700560億5285万-4.54%9.40.84
04/092,4802,4872,4062,419-3.01%20,200555億9321万-5.36%9.320.83
04/082,5852,5952,4872,494-3.52%15,500573億1686万-2.5%9.610.86
04/052,6622,6902,5652,585-4.68%21,100594億821万+1.13%9.960.89
04/042,6942,7452,6942,712-0.66%12,000623億2691万+6.35%10.450.94
04/032,7002,7302,6492,730+1.04%11,200627億4058万+7.61%10.520.94
04/022,7042,7142,6622,702+0.04%10,700620億9709万+7.05%10.410.93
04/012,5992,7382,5992,701+5.1%20,600620億7411万+7.52%10.410.93
03/292,5972,5972,5402,570-1%8,600590億6348万+2.72%10.480.87
03/282,6312,6462,5852,596-4.52%16,200596億6101万+3.92%10.590.87
03/272,6402,7442,6222,719-0.07%18,300624億8778万+9.02%11.090.92

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
3月期
1,144
572
9/1
816
408
5/18
45,500
91,000
3/25
--+8.96%
4/8
-8.52%
2/12
2011年
3月期
1,054
527
4/8
690
345
10/29
34,000
68,000
2/23
242億2250万158億5723万+15.41%
12/17
-11.31%
10/29
2012年
3月期
1,144
572
1/23
902
451
5/17
43,500
87,000
7/15
262億9083万207億2931万+8.06%
7/6
-9.86%
11/21
2013年
3月期
1,096
548
1/4
880
440
10/12
49,500
99,000
3/15
251億8772万202億2372万+9.38%
6/25
-8.74%
7/30
2014年
3月期
1,188
594
1/6
980
490
8/22
52,000
104,000
3/14
273億249万225億2187万+7.12%
5/22
-9.25%
2/4
2015年
3月期
1,776
888
3/24
1,050
525
4/21

525
4/18

他3件
36,500
73,000
11/5
408億1585万241億3099万+17.25%
3/23
-8.64%
10/17
2016年
3月期
1,914
957
11/25
1,354
677
2/15

677
2/12
86,000
172,000
5/22
439億8735万311億1749万+7.49%
10/6
-15.54%
1/21
2017年
3月期
2,200
1,100
3/15
1,398
699
4/8
274,500
549,000
3/17
505億6018万321億2869万+11.56%
3/6
-8.49%
6/16
2018年
3月期
3,340
12/5
1,966
983
4/17
268,900
11/30
767億5954万451億8241万+17.6%
7/11
-17.49%
2/9
2019年
3月期
2,849
12/14
2,215
12/25
48,400
12/14
654億7543万509億491万+9.54%
3/26
-6.26%
5/10
最新2,103
2019/8/23
4,300483億3093万-2.73%
2,162

年間値上がり率

1984/12/28 vs 1983/12/28
-18%(0.82倍)
1985/12/28 vs 1984/12/28
46%(1.46倍)
1986/12/27 vs 1985/12/28
16%(1.16倍)
1987/12/28 vs 1986/12/27
6%(1.06倍)
1988/12/28 vs 1987/12/28
28%(1.28倍)
1989/12/29 vs 1988/12/28
124%(2.24倍)
1990/12/28 vs 1989/12/29
59%(1.59倍)
1991/12/30 vs 1990/12/28
4%(1.04倍)
1992/12/30 vs 1991/12/30
-31%(0.69倍)
1993/12/30 vs 1992/12/30
-1%(0.99倍)
1994/12/30 vs 1993/12/30
-23%(0.77倍)
1995/12/29 vs 1994/12/30
-10%(0.9倍)
1996/12/30 vs 1995/12/29
-2%(0.98倍)
1997/12/30 vs 1996/12/30
-54%(0.46倍)
1998/12/30 vs 1997/12/30
30%(1.3倍)
1999/12/30 vs 1998/12/30
-35%(0.65倍)
2000/12/29 vs 1999/12/30
-13%(0.87倍)
2001/12/28 vs 2000/12/29
11%(1.11倍)
2002/12/30 vs 2001/12/28
-11%(0.89倍)
2003/12/30 vs 2002/12/30
10%(1.1倍)
2004/12/30 vs 2003/12/30
36%(1.36倍)
2005/12/30 vs 2004/12/30
27%(1.27倍)
2006/12/29 vs 2005/12/30
-20%(0.8倍)
2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/30 vs 2007/12/28
-1%(0.99倍)
2009/12/30 vs 2008/12/30
1%(1.01倍)
2010/12/30 vs 2009/12/30
-17%(0.83倍)
2011/12/30 vs 2010/12/30
30%(1.3倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
7%(1.07倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
16%(1.16倍)
2016/12/30 vs 2015/12/30
15%(1.15倍)
2017/12/29 vs 2016/12/30
54%(1.54倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/08/23 vs 2018/12/28
-11%(0.89倍)
過去安値
634円(1984/06/21)
232%(3.32倍)
2,103円(8/23)