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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 3,669 | 3,672 | 3,638 | 3,647 | -66 | -1.8% | 730,800 |
| 2025/07/04 | 3,719 | 3,752 | 3,686 | 3,713 | +70 | +1.9% | 1,281,600 |
| 2025/07/03 | 3,609 | 3,661 | 3,576 | 3,643 | +19 | +0.5% | 1,400,800 |
| 2025/07/02 | 3,620 | 3,648 | 3,598 | 3,624 | -7 | -0.2% | 1,028,000 |
| 2025/07/01 | 3,688 | 3,733 | 3,625 | 3,631 | -91 | -2.4% | 1,483,000 |
| 2025/06/30 | 3,760 | 3,784 | 3,709 | 3,722 | -3 | -0.1% | 1,879,400 |
| 2025/06/27 | 3,745 | 3,749 | 3,642 | 3,725 | +14 | +0.4% | 1,358,600 |
| 2025/06/26 | 3,683 | 3,736 | 3,676 | 3,711 | +19 | +0.5% | 1,281,100 |
| 2025/06/25 | 3,740 | 3,740 | 3,660 | 3,692 | -16 | -0.4% | 1,274,800 |
| 2025/06/24 | 3,665 | 3,718 | 3,660 | 3,708 | +91 | +2.5% | 1,011,400 |
| 2025/06/23 | 3,603 | 3,620 | 3,564 | 3,617 | -11 | -0.3% | 1,126,600 |
| 2025/06/20 | 3,610 | 3,665 | 3,600 | 3,628 | +4 | +0.1% | 1,425,300 |
| 2025/06/19 | 3,708 | 3,721 | 3,624 | 3,624 | -100 | -2.7% | 749,800 |
| 2025/06/18 | 3,707 | 3,774 | 3,707 | 3,724 | +19 | +0.5% | 1,113,200 |
| 2025/06/17 | 3,660 | 3,734 | 3,656 | 3,705 | +48 | +1.3% | 789,700 |
| 2025/06/16 | 3,669 | 3,690 | 3,634 | 3,657 | -10 | -0.3% | 672,100 |
| 2025/06/13 | 3,756 | 3,763 | 3,641 | 3,667 | -49 | -1.3% | 1,191,100 |
| 2025/06/12 | 3,672 | 3,724 | 3,672 | 3,716 | +20 | +0.5% | 825,900 |
| 2025/06/11 | 3,714 | 3,721 | 3,672 | 3,696 | -27 | -0.7% | 987,600 |
| 2025/06/10 | 3,778 | 3,800 | 3,715 | 3,723 | -56 | -1.5% | 1,132,200 |
| 2025/06/09 | 3,770 | 3,784 | 3,714 | 3,779 | -14 | -0.4% | 1,173,300 |
| 2025/06/06 | 3,775 | 3,858 | 3,771 | 3,793 | +23 | +0.6% | 1,306,500 |
| 2025/06/05 | 3,815 | 3,861 | 3,741 | 3,770 | +16 | +0.4% | 1,333,000 |
| 2025/06/04 | 3,793 | 3,845 | 3,699 | 3,754 | -8 | -0.2% | 1,418,900 |
| 2025/06/03 | 3,793 | 3,843 | 3,758 | 3,762 | -9 | -0.2% | 1,460,700 |
| 2025/06/02 | 3,830 | 3,840 | 3,758 | 3,771 | -97 | -2.5% | 1,217,500 |
| 2025/05/30 | 3,795 | 3,869 | 3,785 | 3,868 | +8 | +0.2% | 2,432,300 |
| 2025/05/29 | 3,858 | 3,878 | 3,823 | 3,860 | +93 | +2.5% | 1,453,300 |
| 2025/05/28 | 3,830 | 3,841 | 3,767 | 3,767 | -30 | -0.8% | 1,420,700 |
| 2025/05/27 | 3,787 | 3,824 | 3,760 | 3,797 | +9 | +0.2% | 1,198,600 |
| 2025/05/26 | 3,654 | 3,796 | 3,637 | 3,788 | +161 | +4.4% | 1,507,600 |
| 2025/05/23 | 3,630 | 3,674 | 3,591 | 3,627 | +24 | +0.7% | 1,209,800 |
| 2025/05/22 | 3,590 | 3,619 | 3,584 | 3,603 | -16 | -0.4% | 1,189,400 |
| 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 |
1～
50
件表示中 / 3736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 | 364,700円 | +15.4% | - | 1.75% | 20.63倍 | 3.37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 | 1,496,000円 | +1.4% | -2.5% | 0.94% | 18.87倍 | 4.70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 | 160,700円 | +1.1% | -11.4% | 3.11% | 9.32倍 | 0.74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 |
| 荏 原 | 269,200円 | +3.9% | +0.7% | 2.08% | 17.18倍 | 2.63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 |
| マキタ | 440,000円 | -7.1% | -31.8% | 1.70% | 21.72倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
