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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 5,510 | 5,560 | 5,450 | 5,460 | -70 | -1.3% | 895,300 |
| 2019/02/27 | 5,710 | 5,720 | 5,510 | 5,530 | -230 | -4% | 1,234,900 |
| 2019/02/26 | 5,790 | 5,840 | 5,690 | 5,760 | ±0 | ±0% | 710,400 |
| 2019/02/25 | 5,740 | 5,820 | 5,720 | 5,760 | +110 | +1.9% | 607,200 |
| 2019/02/22 | 5,540 | 5,670 | 5,500 | 5,650 | +40 | +0.7% | 501,300 |
| 2019/02/21 | 5,680 | 5,700 | 5,490 | 5,610 | -30 | -0.5% | 762,200 |
| 2019/02/20 | 5,650 | 5,680 | 5,590 | 5,640 | -30 | -0.5% | 759,200 |
| 2019/02/19 | 5,740 | 5,790 | 5,630 | 5,670 | -120 | -2.1% | 854,500 |
| 2019/02/18 | 5,900 | 5,900 | 5,760 | 5,790 | +80 | +1.4% | 1,034,100 |
| 2019/02/15 | 5,730 | 5,760 | 5,650 | 5,710 | -80 | -1.4% | 613,100 |
| 2019/02/14 | 5,840 | 5,880 | 5,770 | 5,790 | -70 | -1.2% | 790,800 |
| 2019/02/13 | 5,690 | 5,920 | 5,670 | 5,860 | +260 | +4.6% | 1,676,200 |
| 2019/02/12 | 5,560 | 5,720 | 5,500 | 5,600 | +260 | +4.9% | 1,583,600 |
| 2019/02/08 | 5,460 | 5,510 | 5,310 | 5,340 | -240 | -4.3% | 1,001,200 |
| 2019/02/07 | 5,610 | 5,680 | 5,530 | 5,580 | -60 | -1.1% | 675,300 |
| 2019/02/06 | 5,670 | 5,700 | 5,600 | 5,640 | -40 | -0.7% | 678,900 |
| 2019/02/05 | 5,640 | 5,720 | 5,620 | 5,680 | +110 | +2% | 920,400 |
| 2019/02/04 | 5,470 | 5,590 | 5,450 | 5,570 | +130 | +2.4% | 591,200 |
| 2019/02/01 | 5,440 | 5,540 | 5,420 | 5,440 | ±0 | ±0% | 813,300 |
| 2019/01/31 | 5,450 | 5,540 | 5,410 | 5,440 | +130 | +2.4% | 896,500 |
| 2019/01/30 | 5,330 | 5,380 | 5,260 | 5,310 | +80 | +1.5% | 1,040,900 |
| 2019/01/29 | 5,310 | 5,320 | 5,140 | 5,230 | -160 | -3% | 1,022,200 |
| 2019/01/28 | 5,400 | 5,490 | 5,340 | 5,390 | -30 | -0.6% | 706,200 |
| 2019/01/25 | 5,170 | 5,430 | 5,160 | 5,420 | +290 | +5.7% | 1,389,600 |
| 2019/01/24 | 5,130 | 5,220 | 5,100 | 5,130 | -30 | -0.6% | 677,400 |
| 2019/01/23 | 5,140 | 5,220 | 5,080 | 5,160 | -50 | -1% | 673,900 |
| 2019/01/22 | 5,270 | 5,310 | 5,180 | 5,210 | -60 | -1.1% | 678,000 |
| 2019/01/21 | 5,300 | 5,370 | 5,240 | 5,270 | +120 | +2.3% | 1,101,900 |
| 2019/01/18 | 5,060 | 5,230 | 4,990 | 5,150 | +110 | +2.2% | 1,027,500 |
| 2019/01/17 | 5,030 | 5,100 | 5,010 | 5,040 | +10 | +0.2% | 678,700 |
| 2019/01/16 | 5,010 | 5,100 | 4,965 | 5,030 | +10 | +0.2% | 820,400 |
| 2019/01/15 | 4,900 | 5,070 | 4,830 | 5,020 | +80 | +1.6% | 1,181,500 |
| 2019/01/11 | 4,935 | 5,030 | 4,895 | 4,940 | +125 | +2.6% | 996,300 |
| 2019/01/10 | 4,975 | 5,020 | 4,765 | 4,815 | -205 | -4.1% | 1,275,700 |
| 2019/01/09 | 5,060 | 5,070 | 4,970 | 5,020 | +35 | +0.7% | 753,600 |
| 2019/01/08 | 4,915 | 5,070 | 4,905 | 4,985 | +80 | +1.6% | 973,600 |
| 2019/01/07 | 4,885 | 4,980 | 4,840 | 4,905 | +230 | +4.9% | 1,730,500 |
| 2019/01/04 | 4,800 | 4,835 | 4,630 | 4,675 | -345 | -6.9% | 1,953,100 |
| 2018/12/28 | 4,940 | 5,150 | 4,925 | 5,020 | ±0 | ±0% | 1,561,800 |
| 2018/12/27 | 5,100 | 5,140 | 4,970 | 5,020 | +250 | +5.2% | 1,697,100 |
| 2018/12/26 | 4,825 | 4,890 | 4,625 | 4,770 | +30 | +0.6% | 1,240,500 |
| 2018/12/25 | 4,640 | 4,825 | 4,595 | 4,740 | -180 | -3.7% | 1,608,500 |
| 2018/12/21 | 5,130 | 5,140 | 4,890 | 4,920 | -300 | -5.7% | 2,538,600 |
| 2018/12/20 | 5,440 | 5,440 | 5,150 | 5,220 | -270 | -4.9% | 1,772,400 |
| 2018/12/19 | 5,390 | 5,520 | 5,330 | 5,490 | +90 | +1.7% | 1,266,700 |
| 2018/12/18 | 5,430 | 5,570 | 5,330 | 5,400 | -150 | -2.7% | 1,690,500 |
| 2018/12/17 | 5,590 | 5,680 | 5,510 | 5,550 | -30 | -0.5% | 1,051,900 |
| 2018/12/14 | 5,760 | 5,760 | 5,460 | 5,580 | -200 | -3.5% | 1,698,200 |
| 2018/12/13 | 5,760 | 5,860 | 5,690 | 5,780 | +100 | +1.8% | 1,141,800 |
| 2018/12/12 | 5,520 | 5,730 | 5,470 | 5,680 | +160 | +2.9% | 1,460,600 |
1401～
1450
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
