ダイフクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 3,638 | 3,674 | 3,601 | 3,619 | -33 | -0.9% | 1,053,900 |
| 2025/05/20 | 3,631 | 3,723 | 3,626 | 3,652 | +70 | +2% | 1,666,300 |
| 2025/05/19 | 3,538 | 3,591 | 3,524 | 3,582 | -3 | -0.1% | 1,076,900 |
| 2025/05/16 | 3,561 | 3,603 | 3,524 | 3,585 | +50 | +1.4% | 1,489,400 |
| 2025/05/15 | 3,666 | 3,704 | 3,520 | 3,535 | -130 | -3.5% | 2,273,500 |
| 2025/05/14 | 3,665 | 3,720 | 3,583 | 3,665 | -210 | -5.4% | 3,614,300 |
| 2025/05/13 | 3,963 | 3,978 | 3,866 | 3,875 | -29 | -0.7% | 1,617,800 |
| 2025/05/12 | 3,861 | 3,941 | 3,853 | 3,904 | +13 | +0.3% | 1,207,300 |
| 2025/05/09 | 3,900 | 3,925 | 3,863 | 3,891 | +49 | +1.3% | 1,352,200 |
| 2025/05/08 | 3,799 | 3,861 | 3,784 | 3,842 | +50 | +1.3% | 1,214,300 |
| 2025/05/07 | 3,840 | 3,867 | 3,776 | 3,792 | +22 | +0.6% | 1,739,100 |
| 2025/05/02 | 3,781 | 3,838 | 3,770 | 3,770 | -25 | -0.7% | 862,700 |
| 2025/05/01 | 3,821 | 3,835 | 3,777 | 3,795 | +8 | +0.2% | 1,103,600 |
| 2025/04/30 | 3,721 | 3,792 | 3,695 | 3,787 | +114 | +3.1% | 1,981,700 |
| 2025/04/28 | 3,700 | 3,704 | 3,667 | 3,673 | +12 | +0.3% | 952,600 |
| 2025/04/25 | 3,650 | 3,678 | 3,603 | 3,661 | +111 | +3.1% | 1,188,200 |
| 2025/04/24 | 3,624 | 3,632 | 3,537 | 3,550 | -1 | ±0% | 936,700 |
| 2025/04/23 | 3,639 | 3,641 | 3,535 | 3,551 | +64 | +1.8% | 1,351,500 |
| 2025/04/22 | 3,503 | 3,550 | 3,470 | 3,487 | +11 | +0.3% | 1,156,100 |
| 2025/04/21 | 3,497 | 3,509 | 3,467 | 3,476 | -57 | -1.6% | 789,700 |
| 2025/04/18 | 3,550 | 3,550 | 3,501 | 3,533 | +28 | +0.8% | 482,800 |
| 2025/04/17 | 3,474 | 3,515 | 3,441 | 3,505 | +7 | +0.2% | 1,187,000 |
| 2025/04/16 | 3,511 | 3,549 | 3,464 | 3,498 | +3 | +0.1% | 1,757,200 |
| 2025/04/15 | 3,464 | 3,496 | 3,439 | 3,495 | +75 | +2.2% | 1,278,500 |
| 2025/04/14 | 3,490 | 3,505 | 3,420 | 3,420 | -19 | -0.6% | 1,043,600 |
| 2025/04/11 | 3,468 | 3,477 | 3,348 | 3,439 | -124 | -3.5% | 2,088,600 |
| 2025/04/10 | 3,522 | 3,563 | 3,481 | 3,563 | +361 | +11.3% | 2,683,800 |
| 2025/04/09 | 3,339 | 3,365 | 3,150 | 3,202 | -183 | -5.4% | 3,004,200 |
| 2025/04/08 | 3,348 | 3,461 | 3,301 | 3,385 | +138 | +4.3% | 2,040,600 |
| 2025/04/07 | 3,237 | 3,387 | 3,228 | 3,247 | -255 | -7.3% | 4,144,200 |
| 2025/04/04 | 3,589 | 3,598 | 3,445 | 3,502 | -17 | -0.5% | 2,921,300 |
| 2025/04/03 | 3,557 | 3,603 | 3,489 | 3,519 | -191 | -5.1% | 1,868,000 |
| 2025/04/02 | 3,736 | 3,761 | 3,694 | 3,710 | +44 | +1.2% | 1,557,600 |
| 2025/04/01 | 3,648 | 3,706 | 3,644 | 3,666 | +24 | +0.7% | 1,156,600 |
| 2025/03/31 | 3,600 | 3,647 | 3,580 | 3,642 | -107 | -2.9% | 1,799,500 |
| 2025/03/28 | 3,817 | 3,819 | 3,728 | 3,749 | -103 | -2.7% | 1,286,900 |
| 2025/03/27 | 3,758 | 3,866 | 3,746 | 3,852 | +34 | +0.9% | 1,323,200 |
| 2025/03/26 | 3,799 | 3,832 | 3,758 | 3,818 | +32 | +0.8% | 1,383,500 |
| 2025/03/25 | 3,884 | 3,885 | 3,779 | 3,786 | +35 | +0.9% | 1,004,700 |
| 2025/03/24 | 3,794 | 3,803 | 3,743 | 3,751 | -41 | -1.1% | 754,600 |
| 2025/03/21 | 3,787 | 3,849 | 3,765 | 3,792 | -28 | -0.7% | 1,702,100 |
| 2025/03/19 | 3,887 | 3,906 | 3,820 | 3,820 | -10 | -0.3% | 1,125,200 |
| 2025/03/18 | 3,783 | 3,849 | 3,783 | 3,830 | +48 | +1.3% | 1,224,000 |
| 2025/03/17 | 3,773 | 3,814 | 3,754 | 3,782 | +40 | +1.1% | 896,000 |
| 2025/03/14 | 3,606 | 3,763 | 3,605 | 3,742 | +92 | +2.5% | 1,821,000 |
| 2025/03/13 | 3,720 | 3,753 | 3,650 | 3,650 | -30 | -0.8% | 1,210,100 |
| 2025/03/12 | 3,600 | 3,725 | 3,595 | 3,680 | +97 | +2.7% | 1,914,200 |
| 2025/03/11 | 3,625 | 3,641 | 3,509 | 3,583 | -112 | -3% | 2,603,600 |
| 2025/03/10 | 3,800 | 3,803 | 3,673 | 3,695 | -117 | -3.1% | 1,414,300 |
| 2025/03/07 | 3,818 | 3,861 | 3,798 | 3,812 | -10 | -0.3% | 1,505,000 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「ダイフク」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 |
|---|---|---|---|---|---|---|---|---|
| ダイフク | 360,300円 | +15.4% | - | 1.78% | 20.38倍 | 3.33倍 |
|
保管・搬送システム世界首位級。立体自動倉庫首位。半導体製造ラインや空港等に幅広く納入 |
| ＩＨＩ | 1,375,500円 | +1.4% | -2.5% | 1.02% | 17.35倍 | 4.32倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ |
| クボタ | 157,800円 | +1.1% | -11.4% | 3.17% | 9.25倍 | 0.73倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
| マキタ | 430,900円 | -7.1% | -31.8% | 1.74% | 21.45倍 | 1.25倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器も強化。総還元性向３５％以上 |
| 荏 原 | 233,800円 | +3.9% | +0.7% | 2.40% | 14.92倍 | 2.29倍 |
|
ポンプの総合メーカー。固形廃棄物処理プラントや半導体研磨装置等でも世界首位級の技術力 |
市場注目の銘柄
チャート関連のコラム
