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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,961 | 2,992 | 2,939.5 | 2,967 | +30.5 | +1% | 1,688,900 |
| 2024/06/25 | 2,929.5 | 2,951 | 2,897.5 | 2,936.5 | -3 | -0.1% | 1,887,100 |
| 2024/06/24 | 2,965 | 2,991 | 2,939.5 | 2,939.5 | -25.5 | -0.9% | 1,218,700 |
| 2024/06/21 | 2,965 | 2,986 | 2,952 | 2,965 | +23 | +0.8% | 4,223,800 |
| 2024/06/20 | 2,933.5 | 2,953 | 2,912 | 2,942 | +2 | +0.1% | 1,280,900 |
| 2024/06/19 | 2,946.5 | 2,966 | 2,921.5 | 2,940 | +58 | +2% | 1,648,200 |
| 2024/06/18 | 2,900 | 2,910 | 2,866 | 2,882 | -18 | -0.6% | 1,830,300 |
| 2024/06/17 | 2,878.5 | 2,918.5 | 2,838.5 | 2,900 | -1 | ±0% | 1,740,200 |
| 2024/06/14 | 2,873.5 | 2,927 | 2,857 | 2,901 | -4 | -0.1% | 2,532,200 |
| 2024/06/13 | 2,887.5 | 2,933 | 2,857 | 2,905 | +60 | +2.1% | 2,697,200 |
| 2024/06/12 | 2,900 | 2,915.5 | 2,839.5 | 2,845 | -22 | -0.8% | 1,638,000 |
| 2024/06/11 | 2,885.5 | 2,903 | 2,856 | 2,867 | -18 | -0.6% | 1,279,600 |
| 2024/06/10 | 2,893 | 2,906.5 | 2,845 | 2,885 | -25 | -0.9% | 1,255,700 |
| 2024/06/07 | 2,925 | 2,958.5 | 2,906.5 | 2,910 | -6 | -0.2% | 2,003,800 |
| 2024/06/06 | 2,901 | 2,925 | 2,861 | 2,916 | +79.5 | +2.8% | 2,652,500 |
| 2024/06/05 | 2,850 | 2,877 | 2,835 | 2,836.5 | -29 | -1% | 1,955,300 |
| 2024/06/04 | 2,806.5 | 2,890.5 | 2,797 | 2,865.5 | +59 | +2.1% | 2,765,300 |
| 2024/06/03 | 2,790 | 2,818.5 | 2,751.5 | 2,806.5 | +63 | +2.3% | 3,065,500 |
| 2024/05/31 | 2,706 | 2,743.5 | 2,694 | 2,743.5 | -12.5 | -0.5% | 6,509,300 |
| 2024/05/30 | 2,783 | 2,788.5 | 2,736.5 | 2,756 | -27.5 | -1% | 2,921,400 |
| 2024/05/29 | 2,811 | 2,842.5 | 2,783.5 | 2,783.5 | -54.5 | -1.9% | 2,242,700 |
| 2024/05/28 | 2,845 | 2,861 | 2,818.5 | 2,838 | -16.5 | -0.6% | 2,421,400 |
| 2024/05/27 | 2,869 | 2,874.5 | 2,840.5 | 2,854.5 | -14 | -0.5% | 2,173,600 |
| 2024/05/24 | 2,880 | 2,907 | 2,868.5 | 2,868.5 | -41.5 | -1.4% | 2,726,100 |
| 2024/05/23 | 2,950 | 2,964 | 2,881.5 | 2,910 | -36 | -1.2% | 3,673,000 |
| 2024/05/22 | 3,021 | 3,026 | 2,940 | 2,946 | -132 | -4.3% | 3,044,000 |
| 2024/05/21 | 3,111 | 3,125 | 3,069 | 3,078 | -50 | -1.6% | 1,443,900 |
| 2024/05/20 | 3,095 | 3,150 | 3,077 | 3,128 | +13 | +0.4% | 1,324,500 |
| 2024/05/17 | 3,162 | 3,179 | 3,110 | 3,115 | -141 | -4.3% | 2,139,400 |
| 2024/05/16 | 3,196 | 3,276 | 3,190 | 3,256 | +56 | +1.8% | 1,684,100 |
| 2024/05/15 | 3,188 | 3,228 | 3,159 | 3,200 | +75 | +2.4% | 2,163,200 |
| 2024/05/14 | 3,320 | 3,330 | 3,116 | 3,125 | -195 | -5.9% | 3,693,200 |
| 2024/05/13 | 3,500 | 3,536 | 3,320 | 3,320 | -40 | -1.2% | 3,510,500 |
| 2024/05/10 | 3,360 | 3,421 | 3,333 | 3,360 | +19 | +0.6% | 2,384,000 |
| 2024/05/09 | 3,293 | 3,371 | 3,278 | 3,341 | +51 | +1.6% | 1,562,900 |
| 2024/05/08 | 3,269 | 3,310 | 3,242 | 3,290 | +18 | +0.6% | 1,649,000 |
| 2024/05/07 | 3,230 | 3,292 | 3,219 | 3,272 | +88 | +2.8% | 2,194,100 |
| 2024/05/02 | 3,199 | 3,210 | 3,171 | 3,184 | -53 | -1.6% | 806,000 |
| 2024/05/01 | 3,200 | 3,243 | 3,195 | 3,237 | -25 | -0.8% | 1,020,800 |
| 2024/04/30 | 3,241 | 3,262 | 3,199 | 3,262 | +91 | +2.9% | 1,386,200 |
| 2024/04/26 | 3,149 | 3,189 | 3,128 | 3,171 | +22 | +0.7% | 1,312,900 |
| 2024/04/25 | 3,187 | 3,213 | 3,149 | 3,149 | -103 | -3.2% | 1,189,700 |
| 2024/04/24 | 3,172 | 3,255 | 3,152 | 3,252 | +119 | +3.8% | 1,851,600 |
| 2024/04/23 | 3,185 | 3,195 | 3,103 | 3,133 | -31 | -1% | 1,555,900 |
| 2024/04/22 | 3,155 | 3,180 | 3,103 | 3,164 | -1 | ±0% | 1,991,400 |
| 2024/04/19 | 3,241 | 3,243 | 3,133 | 3,165 | -130 | -3.9% | 1,729,700 |
| 2024/04/18 | 3,245 | 3,308 | 3,218 | 3,295 | +17 | +0.5% | 1,100,900 |
| 2024/04/17 | 3,352 | 3,361 | 3,263 | 3,278 | -76 | -2.3% | 1,389,100 |
| 2024/04/16 | 3,377 | 3,406 | 3,339 | 3,354 | -132 | -3.8% | 1,695,100 |
| 2024/04/15 | 3,470 | 3,506 | 3,442 | 3,486 | -12 | -0.3% | 986,500 |
101～
150
件表示中 / 3585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 | 325,600円 | -10.1% | - | 1.92% | 24.89倍 | 3.06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 | 872,100円 | +21.0% | - | 1.38% | 15.53倍 | 3.25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 | 459,700円 | -1.5% | +31.2% | 1.31% | 20.27倍 | 1.41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 | 228,400円 | +10.9% | +0.4% | 2.01% | 17.36倍 | 2.35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 | 596,600円 | +15.1% | +7.3% | 1.59% | 25.09倍 | 2.35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
