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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,193 | 3,194 | 3,150 | 3,186 | -7 | -0.2% | 683,300 |
| 2025/01/20 | 3,177 | 3,207 | 3,168 | 3,193 | +35 | +1.1% | 880,500 |
| 2025/01/17 | 3,136 | 3,170 | 3,106 | 3,158 | -21 | -0.7% | 1,668,300 |
| 2025/01/16 | 3,191 | 3,238 | 3,161 | 3,179 | +24 | +0.8% | 1,520,300 |
| 2025/01/15 | 3,161 | 3,172 | 3,099 | 3,155 | +22 | +0.7% | 1,372,200 |
| 2025/01/14 | 3,194 | 3,194 | 3,116 | 3,133 | -57 | -1.8% | 1,247,300 |
| 2025/01/10 | 3,176 | 3,210 | 3,175 | 3,190 | -17 | -0.5% | 1,101,500 |
| 2025/01/09 | 3,236 | 3,242 | 3,176 | 3,207 | -29 | -0.9% | 934,000 |
| 2025/01/08 | 3,230 | 3,258 | 3,205 | 3,236 | -23 | -0.7% | 1,445,900 |
| 2025/01/07 | 3,279 | 3,279 | 3,208 | 3,259 | +23 | +0.7% | 1,554,300 |
| 2025/01/06 | 3,298 | 3,320 | 3,212 | 3,236 | -64 | -1.9% | 1,426,600 |
| 2024/12/30 | 3,320 | 3,328 | 3,283 | 3,300 | -34 | -1% | 864,200 |
| 2024/12/27 | 3,300 | 3,339 | 3,295 | 3,334 | +21 | +0.6% | 710,400 |
| 2024/12/26 | 3,302 | 3,327 | 3,284 | 3,313 | +3 | +0.1% | 913,700 |
| 2024/12/25 | 3,333 | 3,336 | 3,270 | 3,310 | -4 | -0.1% | 614,400 |
| 2024/12/24 | 3,333 | 3,337 | 3,298 | 3,314 | -5 | -0.2% | 776,800 |
| 2024/12/23 | 3,355 | 3,355 | 3,315 | 3,319 | -41 | -1.2% | 1,589,100 |
| 2024/12/20 | 3,391 | 3,407 | 3,344 | 3,360 | -17 | -0.5% | 6,066,000 |
| 2024/12/19 | 3,301 | 3,410 | 3,282 | 3,377 | +6 | +0.2% | 1,722,000 |
| 2024/12/18 | 3,351 | 3,395 | 3,350 | 3,371 | +21 | +0.6% | 1,332,500 |
| 2024/12/17 | 3,414 | 3,434 | 3,339 | 3,350 | +19 | +0.6% | 1,597,100 |
| 2024/12/16 | 3,385 | 3,408 | 3,313 | 3,331 | -44 | -1.3% | 1,512,200 |
| 2024/12/13 | 3,405 | 3,444 | 3,360 | 3,375 | -80 | -2.3% | 1,638,600 |
| 2024/12/12 | 3,485 | 3,487 | 3,438 | 3,455 | +19 | +0.6% | 1,509,800 |
| 2024/12/11 | 3,450 | 3,472 | 3,386 | 3,436 | +6 | +0.2% | 1,475,700 |
| 2024/12/10 | 3,452 | 3,465 | 3,417 | 3,430 | +9 | +0.3% | 1,558,800 |
| 2024/12/09 | 3,428 | 3,454 | 3,400 | 3,421 | +63 | +1.9% | 2,735,100 |
| 2024/12/06 | 3,400 | 3,420 | 3,343 | 3,358 | -12 | -0.4% | 1,678,400 |
| 2024/12/05 | 3,341 | 3,408 | 3,340 | 3,370 | +31 | +0.9% | 1,617,500 |
| 2024/12/04 | 3,350 | 3,379 | 3,323 | 3,339 | -7 | -0.2% | 2,258,300 |
| 2024/12/03 | 3,254 | 3,369 | 3,250 | 3,346 | +125 | +3.9% | 2,630,300 |
| 2024/12/02 | 3,148 | 3,228 | 3,135 | 3,221 | +104 | +3.3% | 3,656,600 |
| 2024/11/29 | 3,170 | 3,187 | 3,117 | 3,117 | -53 | -1.7% | 2,581,400 |
| 2024/11/28 | 3,170 | 3,205 | 3,157 | 3,170 | -29 | -0.9% | 1,242,500 |
| 2024/11/27 | 3,210 | 3,232 | 3,177 | 3,199 | -33 | -1% | 1,283,500 |
| 2024/11/26 | 3,299 | 3,313 | 3,208 | 3,232 | -77 | -2.3% | 1,814,800 |
| 2024/11/25 | 3,329 | 3,370 | 3,304 | 3,309 | +21 | +0.6% | 2,798,900 |
| 2024/11/22 | 3,305 | 3,337 | 3,270 | 3,288 | +32 | +1% | 1,759,000 |
| 2024/11/21 | 3,240 | 3,290 | 3,233 | 3,256 | +28 | +0.9% | 1,566,800 |
| 2024/11/20 | 3,264 | 3,296 | 3,214 | 3,228 | -36 | -1.1% | 1,419,700 |
| 2024/11/19 | 3,166 | 3,290 | 3,165 | 3,264 | +114 | +3.6% | 1,972,600 |
| 2024/11/18 | 3,158 | 3,190 | 3,130 | 3,150 | -86 | -2.7% | 1,768,300 |
| 2024/11/15 | 3,250 | 3,300 | 3,231 | 3,236 | -32 | -1% | 2,391,100 |
| 2024/11/14 | 3,350 | 3,377 | 3,241 | 3,268 | -60 | -1.8% | 2,181,700 |
| 2024/11/13 | 3,342 | 3,379 | 3,312 | 3,328 | -13 | -0.4% | 1,750,700 |
| 2024/11/12 | 3,330 | 3,374 | 3,317 | 3,341 | +41 | +1.2% | 2,763,200 |
| 2024/11/11 | 3,300 | 3,380 | 3,198 | 3,300 | +349.5 | +11.8% | 5,820,800 |
| 2024/11/08 | 2,972.5 | 2,991.5 | 2,933.5 | 2,950.5 | +19 | +0.6% | 1,517,600 |
| 2024/11/07 | 2,960 | 2,987 | 2,923 | 2,931.5 | -22.5 | -0.8% | 1,527,300 |
| 2024/11/06 | 2,887.5 | 2,968 | 2,869 | 2,954 | +85 | +3% | 1,264,600 |
51～
100
件表示中 / 3673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 | 350,200円 | +15.4% | - | 1.83% | 19.81倍 | 3.23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 |
| クボタ | 161,600円 | +1.1% | -11.4% | 3.09% | 9.48倍 | 0.75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 |
| ＩＨＩ | 974,500円 | +21.0% | - | 1.23% | 16.39倍 | 3.63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 | 433,700円 | -1.5% | +54.6% | 1.38% | 16.21倍 | 1.33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 | 199,000円 | +3.9% | +0.7% | 2.81% | 12.70倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
