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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 6,070 | 6,170 | 6,070 | 6,100 | ±0 | ±0% | 479,200 |
| 2019/07/29 | 6,170 | 6,190 | 6,080 | 6,100 | -30 | -0.5% | 405,700 |
| 2019/07/26 | 6,150 | 6,160 | 6,080 | 6,130 | -20 | -0.3% | 625,600 |
| 2019/07/25 | 6,000 | 6,160 | 5,990 | 6,150 | +210 | +3.5% | 783,700 |
| 2019/07/24 | 5,970 | 5,980 | 5,900 | 5,940 | +30 | +0.5% | 881,500 |
| 2019/07/23 | 5,840 | 5,960 | 5,840 | 5,910 | +50 | +0.9% | 613,500 |
| 2019/07/22 | 5,900 | 5,910 | 5,850 | 5,860 | -80 | -1.3% | 407,000 |
| 2019/07/19 | 5,790 | 5,950 | 5,790 | 5,940 | +180 | +3.1% | 632,400 |
| 2019/07/18 | 5,820 | 5,850 | 5,740 | 5,760 | -120 | -2% | 619,800 |
| 2019/07/17 | 5,840 | 5,910 | 5,820 | 5,880 | +30 | +0.5% | 542,500 |
| 2019/07/16 | 5,830 | 5,890 | 5,820 | 5,850 | -20 | -0.3% | 519,600 |
| 2019/07/12 | 5,960 | 5,970 | 5,840 | 5,870 | -40 | -0.7% | 766,100 |
| 2019/07/11 | 5,920 | 5,950 | 5,840 | 5,910 | -40 | -0.7% | 642,500 |
| 2019/07/10 | 5,970 | 5,990 | 5,920 | 5,950 | -40 | -0.7% | 507,400 |
| 2019/07/09 | 6,070 | 6,080 | 5,960 | 5,990 | -90 | -1.5% | 499,500 |
| 2019/07/08 | 6,080 | 6,110 | 6,000 | 6,080 | -80 | -1.3% | 486,800 |
| 2019/07/05 | 6,110 | 6,160 | 6,090 | 6,160 | +20 | +0.3% | 458,300 |
| 2019/07/04 | 6,140 | 6,140 | 6,090 | 6,140 | +20 | +0.3% | 403,000 |
| 2019/07/03 | 6,230 | 6,230 | 6,080 | 6,120 | -160 | -2.5% | 753,600 |
| 2019/07/02 | 6,240 | 6,300 | 6,200 | 6,280 | +100 | +1.6% | 1,230,200 |
| 2019/07/01 | 6,230 | 6,270 | 6,130 | 6,180 | +130 | +2.1% | 817,200 |
| 2019/06/28 | 6,030 | 6,070 | 5,950 | 6,050 | -40 | -0.7% | 833,600 |
| 2019/06/27 | 6,030 | 6,120 | 6,030 | 6,090 | +150 | +2.5% | 917,700 |
| 2019/06/26 | 5,920 | 5,960 | 5,880 | 5,940 | -30 | -0.5% | 634,200 |
| 2019/06/25 | 5,880 | 6,080 | 5,870 | 5,970 | +70 | +1.2% | 1,106,300 |
| 2019/06/24 | 5,860 | 5,920 | 5,810 | 5,900 | +50 | +0.9% | 580,100 |
| 2019/06/21 | 6,000 | 6,050 | 5,830 | 5,850 | -80 | -1.3% | 1,365,300 |
| 2019/06/20 | 5,930 | 5,950 | 5,780 | 5,930 | +40 | +0.7% | 784,200 |
| 2019/06/19 | 5,850 | 5,900 | 5,810 | 5,890 | +260 | +4.6% | 834,700 |
| 2019/06/18 | 5,690 | 5,760 | 5,600 | 5,630 | -130 | -2.3% | 802,100 |
| 2019/06/17 | 5,780 | 5,780 | 5,680 | 5,760 | -50 | -0.9% | 641,500 |
| 2019/06/14 | 5,750 | 5,840 | 5,730 | 5,810 | +60 | +1% | 652,300 |
| 2019/06/13 | 5,720 | 5,770 | 5,650 | 5,750 | -130 | -2.2% | 942,300 |
| 2019/06/12 | 5,920 | 6,000 | 5,880 | 5,880 | -10 | -0.2% | 915,200 |
| 2019/06/11 | 5,850 | 5,920 | 5,810 | 5,890 | +80 | +1.4% | 831,700 |
| 2019/06/10 | 5,800 | 5,830 | 5,720 | 5,810 | +140 | +2.5% | 1,010,600 |
| 2019/06/07 | 5,690 | 5,700 | 5,540 | 5,670 | +120 | +2.2% | 896,700 |
| 2019/06/06 | 5,670 | 5,690 | 5,550 | 5,550 | -60 | -1.1% | 1,011,600 |
| 2019/06/05 | 5,550 | 5,650 | 5,510 | 5,610 | +220 | +4.1% | 1,252,100 |
| 2019/06/04 | 5,240 | 5,400 | 5,210 | 5,390 | +100 | +1.9% | 907,800 |
| 2019/06/03 | 5,310 | 5,330 | 5,210 | 5,290 | -180 | -3.3% | 985,300 |
| 2019/05/31 | 5,500 | 5,530 | 5,430 | 5,470 | -40 | -0.7% | 1,157,100 |
| 2019/05/30 | 5,410 | 5,520 | 5,400 | 5,510 | +100 | +1.8% | 1,133,900 |
| 2019/05/29 | 5,420 | 5,490 | 5,350 | 5,410 | -10 | -0.2% | 1,289,700 |
| 2019/05/28 | 5,330 | 5,420 | 5,310 | 5,420 | +120 | +2.3% | 958,700 |
| 2019/05/27 | 5,300 | 5,330 | 5,260 | 5,300 | -30 | -0.6% | 558,500 |
| 2019/05/24 | 5,230 | 5,390 | 5,230 | 5,330 | ±0 | ±0% | 1,360,400 |
| 2019/05/23 | 5,410 | 5,440 | 5,280 | 5,330 | -150 | -2.7% | 1,184,800 |
| 2019/05/22 | 5,560 | 5,580 | 5,430 | 5,480 | +70 | +1.3% | 1,235,700 |
| 2019/05/21 | 5,480 | 5,510 | 5,270 | 5,410 | -80 | -1.5% | 2,082,300 |
1301～
1350
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
