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 |
|---|---|---|---|---|---|---|---|
| 2019/10/09 | 5,610 | 5,640 | 5,550 | 5,620 | -60 | -1.1% | 533,600 |
| 2019/10/08 | 5,570 | 5,700 | 5,560 | 5,680 | +80 | +1.4% | 709,900 |
| 2019/10/07 | 5,580 | 5,690 | 5,570 | 5,600 | +40 | +0.7% | 660,600 |
| 2019/10/04 | 5,450 | 5,600 | 5,430 | 5,560 | +80 | +1.5% | 716,600 |
| 2019/10/03 | 5,380 | 5,480 | 5,360 | 5,480 | -70 | -1.3% | 645,900 |
| 2019/10/02 | 5,530 | 5,560 | 5,480 | 5,550 | -70 | -1.2% | 410,100 |
| 2019/10/01 | 5,600 | 5,640 | 5,590 | 5,620 | +50 | +0.9% | 394,300 |
| 2019/09/30 | 5,530 | 5,650 | 5,520 | 5,570 | +40 | +0.7% | 761,800 |
| 2019/09/27 | 5,480 | 5,530 | 5,440 | 5,530 | +110 | +2% | 856,600 |
| 2019/09/26 | 5,590 | 5,590 | 5,400 | 5,420 | ±0 | ±0% | 851,500 |
| 2019/09/25 | 5,490 | 5,510 | 5,340 | 5,420 | -120 | -2.2% | 949,300 |
| 2019/09/24 | 5,620 | 5,660 | 5,520 | 5,540 | -120 | -2.1% | 824,500 |
| 2019/09/20 | 5,650 | 5,660 | 5,590 | 5,660 | +10 | +0.2% | 792,000 |
| 2019/09/19 | 5,610 | 5,670 | 5,610 | 5,650 | +30 | +0.5% | 707,400 |
| 2019/09/18 | 5,570 | 5,680 | 5,560 | 5,620 | +90 | +1.6% | 871,500 |
| 2019/09/17 | 5,510 | 5,570 | 5,460 | 5,530 | +40 | +0.7% | 552,100 |
| 2019/09/13 | 5,480 | 5,510 | 5,410 | 5,490 | +70 | +1.3% | 817,000 |
| 2019/09/12 | 5,410 | 5,460 | 5,380 | 5,420 | +80 | +1.5% | 757,700 |
| 2019/09/11 | 5,350 | 5,410 | 5,320 | 5,340 | +70 | +1.3% | 848,600 |
| 2019/09/10 | 5,240 | 5,290 | 5,210 | 5,270 | +100 | +1.9% | 750,000 |
| 2019/09/09 | 5,100 | 5,180 | 5,100 | 5,170 | +30 | +0.6% | 396,800 |
| 2019/09/06 | 5,180 | 5,220 | 5,110 | 5,140 | +60 | +1.2% | 607,800 |
| 2019/09/05 | 4,995 | 5,170 | 4,980 | 5,080 | +205 | +4.2% | 1,418,300 |
| 2019/09/04 | 4,950 | 4,950 | 4,840 | 4,875 | -120 | -2.4% | 825,300 |
| 2019/09/03 | 4,985 | 5,010 | 4,980 | 4,995 | -5 | -0.1% | 487,100 |
| 2019/09/02 | 5,030 | 5,040 | 4,965 | 5,000 | -20 | -0.4% | 478,200 |
| 2019/08/30 | 5,000 | 5,030 | 4,975 | 5,020 | +70 | +1.4% | 490,000 |
| 2019/08/29 | 4,940 | 4,975 | 4,915 | 4,950 | -5 | -0.1% | 444,300 |
| 2019/08/28 | 4,935 | 4,985 | 4,930 | 4,955 | +15 | +0.3% | 671,500 |
| 2019/08/27 | 4,925 | 4,995 | 4,910 | 4,940 | +70 | +1.4% | 496,600 |
| 2019/08/26 | 4,820 | 4,880 | 4,805 | 4,870 | -125 | -2.5% | 748,400 |
| 2019/08/23 | 5,040 | 5,050 | 4,990 | 4,995 | -35 | -0.7% | 364,200 |
| 2019/08/22 | 5,040 | 5,070 | 4,970 | 5,030 | ±0 | ±0% | 620,300 |
| 2019/08/21 | 4,975 | 5,050 | 4,930 | 5,030 | +10 | +0.2% | 941,900 |
| 2019/08/20 | 4,860 | 5,040 | 4,860 | 5,020 | +225 | +4.7% | 1,560,500 |
| 2019/08/19 | 4,745 | 4,865 | 4,740 | 4,795 | +120 | +2.6% | 1,089,800 |
| 2019/08/16 | 4,630 | 4,700 | 4,560 | 4,675 | +15 | +0.3% | 879,800 |
| 2019/08/15 | 4,615 | 4,715 | 4,560 | 4,660 | -50 | -1.1% | 1,041,100 |
| 2019/08/14 | 4,940 | 4,975 | 4,655 | 4,710 | -90 | -1.9% | 1,661,000 |
| 2019/08/13 | 4,815 | 4,815 | 4,615 | 4,800 | -125 | -2.5% | 2,188,900 |
| 2019/08/09 | 4,900 | 5,130 | 4,880 | 4,925 | -285 | -5.5% | 2,480,300 |
| 2019/08/08 | 5,240 | 5,280 | 5,190 | 5,210 | -50 | -1% | 598,600 |
| 2019/08/07 | 5,250 | 5,330 | 5,210 | 5,260 | +20 | +0.4% | 818,200 |
| 2019/08/06 | 4,950 | 5,250 | 4,910 | 5,240 | -10 | -0.2% | 1,144,500 |
| 2019/08/05 | 5,290 | 5,310 | 5,130 | 5,250 | -140 | -2.6% | 1,224,700 |
| 2019/08/02 | 5,540 | 5,540 | 5,350 | 5,390 | -320 | -5.6% | 1,735,000 |
| 2019/08/01 | 5,510 | 5,750 | 5,490 | 5,710 | -300 | -5% | 1,778,400 |
| 2019/07/31 | 6,060 | 6,070 | 5,950 | 6,010 | -90 | -1.5% | 549,400 |
| 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 |
1351～
1400
件表示中 / 3684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 | 347,600円 | +15.4% | - | 1.84% | 19.66倍 | 3.21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 | 160,400円 | +1.1% | -11.4% | 3.12% | 9.41倍 | 0.74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 | 1,014,500円 | +21.0% | - | 1.18% | 17.06倍 | 3.78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 | 408,000円 | -1.5% | +54.6% | 1.47% | 15.25倍 | 1.26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 |
| ホシザキ | 637,800円 | +3.3% | -3.3% | 1.65% | 23.54倍 | 2.48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
