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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,818 | 3,861 | 3,798 | 3,812 | -10 | -0.3% | 1,505,000 |
| 2025/03/06 | 3,792 | 3,869 | 3,789 | 3,822 | +68 | +1.8% | 1,614,500 |
| 2025/03/05 | 3,766 | 3,820 | 3,730 | 3,754 | -15 | -0.4% | 1,833,700 |
| 2025/03/04 | 3,811 | 3,833 | 3,735 | 3,769 | -96 | -2.5% | 1,964,600 |
| 2025/03/03 | 3,900 | 3,919 | 3,858 | 3,865 | -29 | -0.7% | 1,482,000 |
| 2025/02/28 | 3,925 | 3,954 | 3,866 | 3,894 | -166 | -4.1% | 2,641,500 |
| 2025/02/27 | 4,000 | 4,119 | 3,985 | 4,060 | +78 | +2% | 1,953,400 |
| 2025/02/26 | 3,915 | 3,992 | 3,886 | 3,982 | +64 | +1.6% | 2,111,400 |
| 2025/02/25 | 3,847 | 3,958 | 3,842 | 3,918 | -27 | -0.7% | 2,095,100 |
| 2025/02/21 | 3,947 | 3,953 | 3,899 | 3,945 | -2 | -0.1% | 1,294,800 |
| 2025/02/20 | 3,918 | 3,970 | 3,863 | 3,947 | +24 | +0.6% | 2,112,500 |
| 2025/02/19 | 3,873 | 3,938 | 3,803 | 3,923 | +120 | +3.2% | 3,414,000 |
| 2025/02/18 | 3,641 | 3,852 | 3,632 | 3,803 | +148 | +4% | 4,973,500 |
| 2025/02/17 | 3,505 | 3,655 | 3,451 | 3,655 | +500 | +15.8% | 6,797,900 |
| 2025/02/14 | 3,213 | 3,213 | 3,123 | 3,155 | -36 | -1.1% | 1,727,100 |
| 2025/02/13 | 3,179 | 3,220 | 3,156 | 3,191 | +14 | +0.4% | 1,090,300 |
| 2025/02/12 | 3,145 | 3,177 | 3,130 | 3,177 | +48 | +1.5% | 1,343,900 |
| 2025/02/10 | 3,080 | 3,147 | 3,070 | 3,129 | +38 | +1.2% | 1,026,100 |
| 2025/02/07 | 3,078 | 3,117 | 3,076 | 3,091 | -4 | -0.1% | 765,200 |
| 2025/02/06 | 3,084 | 3,114 | 3,063 | 3,095 | +21 | +0.7% | 850,400 |
| 2025/02/05 | 3,116 | 3,118 | 3,048 | 3,074 | -20 | -0.6% | 1,296,600 |
| 2025/02/04 | 3,125 | 3,135 | 3,073 | 3,094 | +21 | +0.7% | 1,065,300 |
| 2025/02/03 | 3,108 | 3,138 | 3,061 | 3,073 | -144 | -4.5% | 1,326,300 |
| 2025/01/31 | 3,205 | 3,239 | 3,205 | 3,217 | -1 | ±0% | 1,229,200 |
| 2025/01/30 | 3,201 | 3,235 | 3,196 | 3,218 | +16 | +0.5% | 833,600 |
| 2025/01/29 | 3,231 | 3,246 | 3,193 | 3,202 | -11 | -0.3% | 1,166,400 |
| 2025/01/28 | 3,182 | 3,228 | 3,161 | 3,213 | +8 | +0.2% | 1,768,500 |
| 2025/01/27 | 3,326 | 3,339 | 3,192 | 3,205 | -111 | -3.3% | 1,212,100 |
| 2025/01/24 | 3,354 | 3,370 | 3,307 | 3,316 | -1 | ±0% | 1,068,900 |
| 2025/01/23 | 3,283 | 3,329 | 3,261 | 3,317 | +69 | +2.1% | 1,302,100 |
| 2025/01/22 | 3,233 | 3,260 | 3,214 | 3,248 | +62 | +1.9% | 923,600 |
| 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 |
51～
100
件表示中 / 3704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 | 360,300円 | +15.4% | - | 1.78% | 20.38倍 | 3.33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 | 1,375,500円 | +1.4% | -2.5% | 1.02% | 17.35倍 | 4.32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 | 157,800円 | +1.1% | -11.4% | 3.17% | 9.26倍 | 0.73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 |
| マキタ | 430,900円 | -7.1% | -31.8% | 1.74% | 21.45倍 | 1.25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 | 233,800円 | +3.9% | +0.7% | 2.40% | 14.92倍 | 2.28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
