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 |
|---|---|---|---|---|---|---|---|
| 2026/06/29 | 7,133 | 7,198 | 6,891 | 7,001 | -162 | -2.3% | 1,419,200 |
| 2026/06/26 | 7,099 | 7,472 | 7,082 | 7,163 | +63 | +0.9% | 1,916,700 |
| 2026/06/25 | 7,250 | 7,250 | 7,085 | 7,100 | +47 | +0.7% | 1,102,000 |
| 2026/06/24 | 7,078 | 7,202 | 6,956 | 7,053 | -41 | -0.6% | 1,001,200 |
| 2026/06/23 | 7,272 | 7,369 | 7,078 | 7,094 | -183 | -2.5% | 1,323,700 |
| 2026/06/22 | 7,100 | 7,410 | 7,093 | 7,277 | +80 | +1.1% | 934,900 |
| 2026/06/19 | 7,350 | 7,374 | 7,156 | 7,197 | -18 | -0.2% | 1,829,800 |
| 2026/06/18 | 7,113 | 7,294 | 7,106 | 7,215 | +122 | +1.7% | 1,390,400 |
| 2026/06/17 | 6,937 | 7,110 | 6,905 | 7,093 | +212 | +3.1% | 1,248,400 |
| 2026/06/16 | 6,931 | 6,940 | 6,790 | 6,881 | -63 | -0.9% | 1,333,100 |
| 2026/06/15 | 6,890 | 7,048 | 6,789 | 6,944 | +376 | +5.7% | 1,622,300 |
| 2026/06/12 | 6,679 | 6,804 | 6,568 | 6,568 | +189 | +3% | 2,854,600 |
| 2026/06/11 | 6,180 | 6,413 | 6,053 | 6,379 | +11 | +0.2% | 1,603,900 |
| 2026/06/10 | 6,500 | 6,562 | 6,326 | 6,368 | -199 | -3% | 1,598,700 |
| 2026/06/09 | 6,687 | 6,700 | 6,446 | 6,567 | -18 | -0.3% | 2,115,800 |
| 2026/06/08 | 6,500 | 6,663 | 6,450 | 6,585 | -297 | -4.3% | 1,659,200 |
| 2026/06/05 | 6,869 | 6,929 | 6,788 | 6,882 | +46 | +0.7% | 1,211,600 |
| 2026/06/04 | 6,955 | 6,983 | 6,795 | 6,836 | -240 | -3.4% | 1,522,400 |
| 2026/06/03 | 7,009 | 7,242 | 6,893 | 7,076 | +148 | +2.1% | 1,697,300 |
| 2026/06/02 | 7,100 | 7,132 | 6,815 | 6,928 | -297 | -4.1% | 1,672,800 |
| 2026/06/01 | 7,299 | 7,338 | 7,163 | 7,225 | -86 | -1.2% | 1,097,800 |
| 2026/05/29 | 7,380 | 7,435 | 7,263 | 7,311 | +48 | +0.7% | 3,409,900 |
| 2026/05/28 | 7,150 | 7,311 | 7,115 | 7,263 | +93 | +1.3% | 1,618,800 |
| 2026/05/27 | 7,260 | 7,447 | 7,154 | 7,170 | -1 | ±0% | 1,555,500 |
| 2026/05/26 | 7,205 | 7,268 | 7,093 | 7,171 | -80 | -1.1% | 1,123,800 |
| 2026/05/25 | 7,303 | 7,354 | 7,190 | 7,251 | +98 | +1.4% | 1,362,800 |
| 2026/05/22 | 6,801 | 7,191 | 6,801 | 7,153 | +452 | +6.7% | 2,671,100 |
| 2026/05/21 | 6,938 | 6,972 | 6,701 | 6,701 | -45 | -0.7% | 2,406,800 |
| 2026/05/20 | 6,887 | 6,947 | 6,681 | 6,746 | -281 | -4% | 2,363,100 |
| 2026/05/19 | 7,100 | 7,295 | 7,023 | 7,027 | -49 | -0.7% | 2,030,100 |
| 2026/05/18 | 7,166 | 7,272 | 7,000 | 7,076 | -121 | -1.7% | 2,290,700 |
| 2026/05/15 | 7,800 | 7,854 | 7,142 | 7,197 | -305 | -4.1% | 3,327,400 |
| 2026/05/14 | 7,599 | 7,800 | 7,488 | 7,502 | -247 | -3.2% | 2,304,700 |
| 2026/05/13 | 7,681 | 7,749 | 7,526 | 7,749 | +5 | +0.1% | 1,972,200 |
| 2026/05/12 | 7,668 | 7,827 | 7,601 | 7,744 | +166 | +2.2% | 2,699,400 |
| 2026/05/11 | 7,857 | 7,857 | 7,430 | 7,578 | +1 | ±0% | 2,886,600 |
| 2026/05/08 | 7,308 | 7,577 | 7,255 | 7,577 | +204 | +2.8% | 3,740,200 |
| 2026/05/07 | 7,077 | 7,373 | 6,973 | 7,373 | +596 | +8.8% | 4,191,300 |
| 2026/05/01 | 6,810 | 6,918 | 6,761 | 6,777 | -3 | ±0% | 1,839,400 |
| 2026/04/30 | 6,699 | 6,842 | 6,636 | 6,780 | +93 | +1.4% | 2,753,900 |
| 2026/04/28 | 6,609 | 6,688 | 6,567 | 6,687 | +169 | +2.6% | 1,869,100 |
| 2026/04/27 | 6,470 | 6,601 | 6,421 | 6,518 | +117 | +1.8% | 1,691,600 |
| 2026/04/24 | 6,442 | 6,456 | 6,347 | 6,401 | +59 | +0.9% | 1,118,400 |
| 2026/04/23 | 6,367 | 6,433 | 6,305 | 6,342 | -26 | -0.4% | 1,527,300 |
| 2026/04/22 | 6,317 | 6,380 | 6,260 | 6,368 | -39 | -0.6% | 1,422,100 |
| 2026/04/21 | 6,454 | 6,490 | 6,401 | 6,407 | -39 | -0.6% | 1,198,000 |
| 2026/04/20 | 6,497 | 6,529 | 6,427 | 6,446 | +76 | +1.2% | 1,187,700 |
| 2026/04/17 | 6,377 | 6,420 | 6,330 | 6,370 | -107 | -1.7% | 1,282,800 |
| 2026/04/16 | 6,506 | 6,546 | 6,437 | 6,477 | +55 | +0.9% | 1,436,100 |
| 2026/04/15 | 6,605 | 6,610 | 6,399 | 6,422 | -156 | -2.4% | 1,751,000 |
1～
50
件表示中 / 3973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 | 700,100円 | +5.9% | +3.7% | 1.17% | 32.18倍 | 5.70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 | 267,500円 | +11.4% | +24.0% | 0.86% | 17.19倍 | 4.35倍 |
|
航空エンジン、防衛や原子力関連に強み。宇宙事業育成。造船合弁ＪＭＵの当社持分は２０％ |
| 荏 原 | 616,400円 | +6.4% | +28.0% | 1.07% | 28.30倍 | 5.53倍 |
|
ポンプの総合メーカー。半導体研磨装置や固形廃棄物処理プラントでも世界首位級の技術力 |
| マキタ | 577,700円 | +5.5% | +2.8% | 2.67% | 18.38倍 | 1.49倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器強化。連結配当性向５０％以上 |
| 日立建 | 527,100円 | +1.7% | +7.1% | 3.60% | 14.02倍 | 1.25倍 |
|
油圧ショベル軸に建機で国内２位、世界で３位圏。鉱山機械も展開。日立製作所が一部株式売却 |
市場注目の銘柄
チャート関連のコラム
