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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 8,810 | 8,880 | 8,750 | 8,790 | -20 | -0.2% | 445,700 |
| 2022/03/30 | 8,950 | 8,950 | 8,740 | 8,810 | -40 | -0.5% | 360,400 |
| 2022/03/29 | 8,900 | 8,900 | 8,780 | 8,850 | +150 | +1.7% | 368,200 |
| 2022/03/28 | 8,760 | 8,850 | 8,610 | 8,700 | -100 | -1.1% | 313,300 |
| 2022/03/25 | 8,850 | 8,870 | 8,670 | 8,800 | +30 | +0.3% | 366,500 |
| 2022/03/24 | 8,710 | 8,770 | 8,580 | 8,770 | -90 | -1% | 589,600 |
| 2022/03/23 | 8,610 | 8,880 | 8,610 | 8,860 | +350 | +4.1% | 620,800 |
| 2022/03/22 | 8,490 | 8,570 | 8,450 | 8,510 | +160 | +1.9% | 622,400 |
| 2022/03/18 | 8,320 | 8,400 | 8,260 | 8,350 | +100 | +1.2% | 627,900 |
| 2022/03/17 | 8,040 | 8,260 | 8,000 | 8,250 | +510 | +6.6% | 558,100 |
| 2022/03/16 | 7,530 | 7,790 | 7,510 | 7,740 | +330 | +4.5% | 612,100 |
| 2022/03/15 | 7,510 | 7,570 | 7,410 | 7,410 | -220 | -2.9% | 761,000 |
| 2022/03/14 | 7,830 | 7,930 | 7,620 | 7,630 | -190 | -2.4% | 485,900 |
| 2022/03/11 | 7,900 | 7,920 | 7,690 | 7,820 | -270 | -3.3% | 535,500 |
| 2022/03/10 | 8,070 | 8,140 | 8,030 | 8,090 | +400 | +5.2% | 608,700 |
| 2022/03/09 | 7,790 | 7,880 | 7,680 | 7,690 | +20 | +0.3% | 450,800 |
| 2022/03/08 | 7,640 | 7,890 | 7,600 | 7,670 | -100 | -1.3% | 858,500 |
| 2022/03/07 | 7,820 | 7,880 | 7,690 | 7,770 | -320 | -4% | 846,200 |
| 2022/03/04 | 8,310 | 8,320 | 8,030 | 8,090 | -170 | -2.1% | 479,200 |
| 2022/03/03 | 8,370 | 8,410 | 8,260 | 8,260 | -10 | -0.1% | 313,500 |
| 2022/03/02 | 8,210 | 8,310 | 8,160 | 8,270 | -40 | -0.5% | 569,000 |
| 2022/03/01 | 8,170 | 8,320 | 8,140 | 8,310 | +50 | +0.6% | 675,400 |
| 2022/02/28 | 8,230 | 8,350 | 8,150 | 8,260 | ±0 | ±0% | 377,400 |
| 2022/02/25 | 8,260 | 8,300 | 8,160 | 8,260 | +150 | +1.8% | 425,800 |
| 2022/02/24 | 8,100 | 8,270 | 8,030 | 8,110 | -140 | -1.7% | 554,000 |
| 2022/02/22 | 8,100 | 8,310 | 8,030 | 8,250 | -130 | -1.6% | 357,500 |
| 2022/02/21 | 8,350 | 8,400 | 8,150 | 8,380 | -170 | -2% | 410,900 |
| 2022/02/18 | 8,540 | 8,600 | 8,410 | 8,550 | -160 | -1.8% | 433,700 |
| 2022/02/17 | 8,660 | 8,750 | 8,570 | 8,710 | +40 | +0.5% | 520,000 |
| 2022/02/16 | 8,720 | 8,750 | 8,590 | 8,670 | +80 | +0.9% | 561,900 |
| 2022/02/15 | 8,600 | 8,670 | 8,500 | 8,590 | ±0 | ±0% | 458,100 |
| 2022/02/14 | 8,720 | 8,750 | 8,560 | 8,590 | -330 | -3.7% | 583,800 |
| 2022/02/10 | 9,040 | 9,080 | 8,810 | 8,920 | +80 | +0.9% | 589,300 |
| 2022/02/09 | 8,740 | 8,930 | 8,540 | 8,840 | +210 | +2.4% | 919,600 |
| 2022/02/08 | 8,620 | 9,060 | 8,590 | 8,630 | +100 | +1.2% | 1,281,300 |
| 2022/02/07 | 8,440 | 8,640 | 8,350 | 8,530 | +820 | +10.6% | 1,851,200 |
| 2022/02/04 | 7,690 | 7,770 | 7,570 | 7,710 | -10 | -0.1% | 741,500 |
| 2022/02/03 | 7,840 | 7,960 | 7,670 | 7,720 | -350 | -4.3% | 635,000 |
| 2022/02/02 | 7,940 | 8,090 | 7,830 | 8,070 | +130 | +1.6% | 658,300 |
| 2022/02/01 | 8,060 | 8,190 | 7,920 | 7,940 | +30 | +0.4% | 567,900 |
| 2022/01/31 | 7,780 | 8,070 | 7,710 | 7,910 | +120 | +1.5% | 744,200 |
| 2022/01/28 | 7,900 | 7,960 | 7,730 | 7,790 | +70 | +0.9% | 612,900 |
| 2022/01/27 | 7,960 | 8,030 | 7,660 | 7,720 | -230 | -2.9% | 727,100 |
| 2022/01/26 | 8,010 | 8,060 | 7,850 | 7,950 | +10 | +0.1% | 422,800 |
| 2022/01/25 | 8,180 | 8,200 | 7,890 | 7,940 | -280 | -3.4% | 591,900 |
| 2022/01/24 | 8,130 | 8,230 | 7,970 | 8,220 | -30 | -0.4% | 592,300 |
| 2022/01/21 | 8,120 | 8,280 | 8,080 | 8,250 | -110 | -1.3% | 525,400 |
| 2022/01/20 | 8,220 | 8,480 | 8,200 | 8,360 | +160 | +2% | 601,300 |
| 2022/01/19 | 8,400 | 8,430 | 8,150 | 8,200 | -240 | -2.8% | 572,000 |
| 2022/01/18 | 8,450 | 8,570 | 8,390 | 8,440 | +60 | +0.7% | 504,800 |
651～
700
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
