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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 7,540 | 7,620 | 7,340 | 7,350 | +250 | +3.5% | 1,543,200 |
| 2022/11/08 | 7,000 | 7,130 | 6,980 | 7,100 | +200 | +2.9% | 680,300 |
| 2022/11/07 | 6,780 | 6,920 | 6,780 | 6,900 | +160 | +2.4% | 448,600 |
| 2022/11/04 | 6,720 | 6,760 | 6,670 | 6,740 | -80 | -1.2% | 506,700 |
| 2022/11/02 | 6,770 | 6,830 | 6,730 | 6,820 | ±0 | ±0% | 459,500 |
| 2022/11/01 | 6,850 | 6,850 | 6,760 | 6,820 | ±0 | ±0% | 353,100 |
| 2022/10/31 | 6,770 | 6,830 | 6,740 | 6,820 | +150 | +2.2% | 594,700 |
| 2022/10/28 | 6,700 | 6,770 | 6,630 | 6,670 | -130 | -1.9% | 768,400 |
| 2022/10/27 | 6,750 | 6,850 | 6,710 | 6,800 | +50 | +0.7% | 608,800 |
| 2022/10/26 | 6,700 | 6,810 | 6,680 | 6,750 | +50 | +0.7% | 744,500 |
| 2022/10/25 | 6,680 | 6,740 | 6,660 | 6,700 | -20 | -0.3% | 685,200 |
| 2022/10/24 | 6,730 | 6,780 | 6,650 | 6,720 | +10 | +0.1% | 766,700 |
| 2022/10/21 | 6,750 | 6,800 | 6,700 | 6,710 | -100 | -1.5% | 551,200 |
| 2022/10/20 | 6,800 | 6,840 | 6,730 | 6,810 | -80 | -1.2% | 411,400 |
| 2022/10/19 | 6,860 | 6,940 | 6,850 | 6,890 | +10 | +0.1% | 439,000 |
| 2022/10/18 | 6,790 | 6,890 | 6,730 | 6,880 | +240 | +3.6% | 514,500 |
| 2022/10/17 | 6,670 | 6,690 | 6,570 | 6,640 | -180 | -2.6% | 852,300 |
| 2022/10/14 | 6,800 | 6,880 | 6,770 | 6,820 | +120 | +1.8% | 782,200 |
| 2022/10/13 | 6,800 | 6,820 | 6,670 | 6,700 | -190 | -2.8% | 1,000,400 |
| 2022/10/12 | 6,920 | 6,960 | 6,860 | 6,890 | -20 | -0.3% | 353,100 |
| 2022/10/11 | 6,930 | 7,010 | 6,870 | 6,910 | -360 | -5% | 880,700 |
| 2022/10/07 | 7,250 | 7,300 | 7,150 | 7,270 | -130 | -1.8% | 541,300 |
| 2022/10/06 | 7,280 | 7,410 | 7,240 | 7,400 | +90 | +1.2% | 503,300 |
| 2022/10/05 | 7,300 | 7,350 | 7,210 | 7,310 | +130 | +1.8% | 658,400 |
| 2022/10/04 | 7,110 | 7,180 | 7,050 | 7,180 | +180 | +2.6% | 564,200 |
| 2022/10/03 | 6,830 | 7,060 | 6,810 | 7,000 | +190 | +2.8% | 640,000 |
| 2022/09/30 | 6,960 | 7,010 | 6,770 | 6,810 | -200 | -2.9% | 726,100 |
| 2022/09/29 | 7,080 | 7,100 | 6,920 | 7,010 | +20 | +0.3% | 570,400 |
| 2022/09/28 | 6,900 | 7,020 | 6,830 | 6,990 | +110 | +1.6% | 772,500 |
| 2022/09/27 | 6,830 | 6,970 | 6,830 | 6,880 | +30 | +0.4% | 737,700 |
| 2022/09/26 | 6,950 | 6,980 | 6,840 | 6,850 | -250 | -3.5% | 956,700 |
| 2022/09/22 | 7,080 | 7,110 | 7,000 | 7,100 | -100 | -1.4% | 706,200 |
| 2022/09/21 | 7,180 | 7,260 | 7,160 | 7,200 | -110 | -1.5% | 551,900 |
| 2022/09/20 | 7,360 | 7,420 | 7,290 | 7,310 | -10 | -0.1% | 492,300 |
| 2022/09/16 | 7,430 | 7,430 | 7,320 | 7,320 | -130 | -1.7% | 758,900 |
| 2022/09/15 | 7,490 | 7,520 | 7,390 | 7,450 | -190 | -2.5% | 1,053,200 |
| 2022/09/14 | 7,630 | 7,760 | 7,610 | 7,640 | -330 | -4.1% | 754,300 |
| 2022/09/13 | 7,960 | 8,020 | 7,940 | 7,970 | -20 | -0.3% | 336,000 |
| 2022/09/12 | 8,080 | 8,090 | 7,980 | 7,990 | -50 | -0.6% | 338,700 |
| 2022/09/09 | 7,980 | 8,130 | 7,960 | 8,040 | +160 | +2% | 736,500 |
| 2022/09/08 | 7,820 | 7,900 | 7,740 | 7,880 | +150 | +1.9% | 597,900 |
| 2022/09/07 | 7,700 | 7,770 | 7,630 | 7,730 | -40 | -0.5% | 679,500 |
| 2022/09/06 | 7,730 | 7,820 | 7,650 | 7,770 | +40 | +0.5% | 860,200 |
| 2022/09/05 | 7,740 | 7,800 | 7,720 | 7,730 | -70 | -0.9% | 539,000 |
| 2022/09/02 | 7,880 | 7,900 | 7,760 | 7,800 | -120 | -1.5% | 682,600 |
| 2022/09/01 | 7,970 | 8,030 | 7,920 | 7,920 | -270 | -3.3% | 563,900 |
| 2022/08/31 | 8,100 | 8,220 | 8,100 | 8,190 | -30 | -0.4% | 427,000 |
| 2022/08/30 | 8,150 | 8,230 | 8,090 | 8,220 | +110 | +1.4% | 241,600 |
| 2022/08/29 | 8,070 | 8,180 | 8,050 | 8,110 | -320 | -3.8% | 325,400 |
| 2022/08/26 | 8,390 | 8,500 | 8,390 | 8,430 | +60 | +0.7% | 243,000 |
501～
550
件表示中 / 3585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 | 329,100円 | -10.1% | - | 1.90% | 25.16倍 | 3.09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 | 855,200円 | +21.0% | - | 1.40% | 15.23倍 | 3.19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 |
| マキタ | 462,300円 | -1.5% | +31.2% | 1.30% | 20.38倍 | 1.42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 | 228,800円 | +10.9% | +0.4% | 2.01% | 17.39倍 | 2.35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 |
| ホシザキ | 603,500円 | +15.1% | +7.3% | 1.57% | 25.38倍 | 2.38倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
