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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 8,390 | 8,500 | 8,390 | 8,430 | +60 | +0.7% | 243,000 |
| 2022/08/25 | 8,490 | 8,490 | 8,370 | 8,370 | ±0 | ±0% | 226,700 |
| 2022/08/24 | 8,450 | 8,510 | 8,360 | 8,370 | -100 | -1.2% | 256,500 |
| 2022/08/23 | 8,540 | 8,560 | 8,450 | 8,470 | -80 | -0.9% | 221,900 |
| 2022/08/22 | 8,430 | 8,570 | 8,430 | 8,550 | -20 | -0.2% | 255,600 |
| 2022/08/19 | 8,670 | 8,690 | 8,550 | 8,570 | +50 | +0.6% | 327,300 |
| 2022/08/18 | 8,410 | 8,550 | 8,400 | 8,520 | -100 | -1.2% | 256,600 |
| 2022/08/17 | 8,630 | 8,630 | 8,500 | 8,620 | +90 | +1.1% | 301,400 |
| 2022/08/16 | 8,580 | 8,590 | 8,460 | 8,530 | -90 | -1% | 200,500 |
| 2022/08/15 | 8,510 | 8,640 | 8,510 | 8,620 | +110 | +1.3% | 315,200 |
| 2022/08/12 | 8,330 | 8,510 | 8,290 | 8,510 | +180 | +2.2% | 545,300 |
| 2022/08/10 | 8,170 | 8,370 | 8,110 | 8,330 | +200 | +2.5% | 699,100 |
| 2022/08/09 | 8,300 | 8,370 | 8,030 | 8,130 | -620 | -7.1% | 1,389,800 |
| 2022/08/08 | 8,610 | 8,760 | 8,550 | 8,750 | +140 | +1.6% | 502,900 |
| 2022/08/05 | 8,510 | 8,660 | 8,450 | 8,610 | +30 | +0.3% | 394,800 |
| 2022/08/04 | 8,570 | 8,620 | 8,500 | 8,580 | +80 | +0.9% | 336,100 |
| 2022/08/03 | 8,520 | 8,620 | 8,460 | 8,500 | +10 | +0.1% | 297,500 |
| 2022/08/02 | 8,640 | 8,660 | 8,420 | 8,490 | -190 | -2.2% | 424,200 |
| 2022/08/01 | 8,510 | 8,690 | 8,490 | 8,680 | +240 | +2.8% | 381,700 |
| 2022/07/29 | 8,430 | 8,520 | 8,350 | 8,440 | -30 | -0.4% | 413,200 |
| 2022/07/28 | 8,550 | 8,590 | 8,370 | 8,470 | ±0 | ±0% | 348,700 |
| 2022/07/27 | 8,300 | 8,490 | 8,290 | 8,470 | +100 | +1.2% | 279,900 |
| 2022/07/26 | 8,310 | 8,420 | 8,310 | 8,370 | -10 | -0.1% | 279,400 |
| 2022/07/25 | 8,570 | 8,570 | 8,350 | 8,380 | -250 | -2.9% | 426,600 |
| 2022/07/22 | 8,570 | 8,640 | 8,510 | 8,630 | +110 | +1.3% | 322,200 |
| 2022/07/21 | 8,550 | 8,570 | 8,450 | 8,520 | -100 | -1.2% | 521,300 |
| 2022/07/20 | 8,580 | 8,680 | 8,540 | 8,620 | +190 | +2.3% | 692,600 |
| 2022/07/19 | 8,320 | 8,550 | 8,270 | 8,430 | +350 | +4.3% | 1,182,800 |
| 2022/07/15 | 8,130 | 8,180 | 8,040 | 8,080 | +60 | +0.7% | 532,400 |
| 2022/07/14 | 7,800 | 8,060 | 7,750 | 8,020 | +70 | +0.9% | 465,600 |
| 2022/07/13 | 7,960 | 8,090 | 7,920 | 7,950 | +20 | +0.3% | 472,700 |
| 2022/07/12 | 8,190 | 8,220 | 7,870 | 7,930 | -310 | -3.8% | 578,600 |
| 2022/07/11 | 8,290 | 8,360 | 8,130 | 8,240 | +60 | +0.7% | 425,800 |
| 2022/07/08 | 8,240 | 8,280 | 8,150 | 8,180 | +90 | +1.1% | 468,500 |
| 2022/07/07 | 7,960 | 8,140 | 7,910 | 8,090 | +170 | +2.1% | 471,400 |
| 2022/07/06 | 7,830 | 8,000 | 7,820 | 7,920 | +10 | +0.1% | 464,800 |
| 2022/07/05 | 7,920 | 8,020 | 7,860 | 7,910 | +140 | +1.8% | 481,400 |
| 2022/07/04 | 7,690 | 7,780 | 7,650 | 7,770 | +70 | +0.9% | 383,200 |
| 2022/07/01 | 7,850 | 7,980 | 7,680 | 7,700 | -60 | -0.8% | 635,600 |
| 2022/06/30 | 7,850 | 7,910 | 7,720 | 7,760 | -90 | -1.1% | 937,400 |
| 2022/06/29 | 7,840 | 7,900 | 7,720 | 7,850 | +10 | +0.1% | 946,400 |
| 2022/06/28 | 7,770 | 7,840 | 7,690 | 7,840 | ±0 | ±0% | 442,900 |
| 2022/06/27 | 7,660 | 7,840 | 7,570 | 7,840 | +330 | +4.4% | 656,200 |
| 2022/06/24 | 7,470 | 7,550 | 7,360 | 7,510 | +10 | +0.1% | 462,100 |
| 2022/06/23 | 7,430 | 7,640 | 7,400 | 7,500 | +90 | +1.2% | 432,200 |
| 2022/06/22 | 7,600 | 7,620 | 7,400 | 7,410 | -80 | -1.1% | 370,500 |
| 2022/06/21 | 7,610 | 7,610 | 7,380 | 7,490 | +330 | +4.6% | 597,000 |
| 2022/06/20 | 7,440 | 7,440 | 7,110 | 7,160 | -200 | -2.7% | 498,000 |
| 2022/06/17 | 7,380 | 7,440 | 7,280 | 7,360 | -230 | -3% | 562,600 |
| 2022/06/16 | 7,780 | 7,800 | 7,580 | 7,590 | +10 | +0.1% | 298,900 |
551～
600
件表示中 / 3586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 | 328,800円 | -10.1% | - | 1.91% | 25.13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 | 852,900円 | +21.0% | - | 1.41% | 15.19倍 | 3.18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 | 461,400円 | -1.5% | +31.2% | 1.30% | 20.35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 | 229,300円 | +10.9% | +0.4% | 2.01% | 17.42倍 | 2.36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 | 602,200円 | +15.1% | +7.3% | 1.58% | 25.33倍 | 2.37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
