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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 5,810 | 5,830 | 5,710 | 5,790 | +80 | +1.4% | 1,888,400 |
| 2018/09/27 | 5,800 | 5,840 | 5,680 | 5,710 | -60 | -1% | 2,412,900 |
| 2018/09/26 | 5,620 | 5,800 | 5,610 | 5,770 | +110 | +1.9% | 1,138,300 |
| 2018/09/25 | 5,770 | 5,770 | 5,630 | 5,660 | -50 | -0.9% | 1,032,300 |
| 2018/09/21 | 5,690 | 5,770 | 5,640 | 5,710 | +150 | +2.7% | 1,467,800 |
| 2018/09/20 | 5,620 | 5,720 | 5,460 | 5,560 | +50 | +0.9% | 1,543,800 |
| 2018/09/19 | 5,430 | 5,590 | 5,360 | 5,510 | +240 | +4.6% | 1,630,600 |
| 2018/09/18 | 5,200 | 5,290 | 5,080 | 5,270 | +110 | +2.1% | 951,700 |
| 2018/09/14 | 5,030 | 5,190 | 5,030 | 5,160 | +120 | +2.4% | 1,484,300 |
| 2018/09/13 | 5,000 | 5,110 | 4,995 | 5,040 | -50 | -1% | 1,048,700 |
| 2018/09/12 | 5,290 | 5,320 | 5,040 | 5,090 | -170 | -3.2% | 1,042,000 |
| 2018/09/11 | 5,360 | 5,420 | 5,260 | 5,260 | ±0 | ±0% | 627,300 |
| 2018/09/10 | 5,310 | 5,370 | 5,240 | 5,260 | +10 | +0.2% | 764,800 |
| 2018/09/07 | 5,370 | 5,380 | 5,240 | 5,250 | -250 | -4.5% | 1,044,400 |
| 2018/09/06 | 5,540 | 5,540 | 5,390 | 5,500 | -80 | -1.4% | 916,600 |
| 2018/09/05 | 5,620 | 5,670 | 5,540 | 5,580 | -10 | -0.2% | 736,900 |
| 2018/09/04 | 5,650 | 5,650 | 5,550 | 5,590 | -80 | -1.4% | 1,003,100 |
| 2018/09/03 | 5,780 | 5,790 | 5,610 | 5,670 | -100 | -1.7% | 696,800 |
| 2018/08/31 | 5,700 | 5,830 | 5,630 | 5,770 | -30 | -0.5% | 1,013,600 |
| 2018/08/30 | 5,900 | 5,940 | 5,760 | 5,800 | -10 | -0.2% | 1,149,400 |
| 2018/08/29 | 5,660 | 5,820 | 5,660 | 5,810 | +170 | +3% | 1,579,300 |
| 2018/08/28 | 5,620 | 5,700 | 5,610 | 5,640 | +110 | +2% | 1,155,500 |
| 2018/08/27 | 5,450 | 5,530 | 5,400 | 5,530 | +140 | +2.6% | 768,500 |
| 2018/08/24 | 5,450 | 5,460 | 5,330 | 5,390 | -100 | -1.8% | 1,157,600 |
| 2018/08/23 | 5,520 | 5,540 | 5,430 | 5,490 | +10 | +0.2% | 865,200 |
| 2018/08/22 | 5,390 | 5,530 | 5,380 | 5,480 | +180 | +3.4% | 1,071,000 |
| 2018/08/21 | 5,210 | 5,330 | 5,180 | 5,300 | ±0 | ±0% | 694,400 |
| 2018/08/20 | 5,420 | 5,420 | 5,270 | 5,300 | -110 | -2% | 809,400 |
| 2018/08/17 | 5,300 | 5,420 | 5,250 | 5,410 | +170 | +3.2% | 1,121,400 |
| 2018/08/16 | 5,040 | 5,290 | 4,965 | 5,240 | +110 | +2.1% | 1,400,200 |
| 2018/08/15 | 5,320 | 5,330 | 5,060 | 5,130 | -180 | -3.4% | 1,023,600 |
| 2018/08/14 | 5,220 | 5,330 | 5,120 | 5,310 | +90 | +1.7% | 1,095,200 |
| 2018/08/13 | 5,360 | 5,430 | 5,180 | 5,220 | -240 | -4.4% | 1,293,500 |
| 2018/08/10 | 5,230 | 5,540 | 5,200 | 5,460 | +260 | +5% | 2,537,000 |
| 2018/08/09 | 5,130 | 5,330 | 5,020 | 5,200 | +290 | +5.9% | 2,039,300 |
| 2018/08/08 | 4,860 | 4,960 | 4,815 | 4,910 | +60 | +1.2% | 902,100 |
| 2018/08/07 | 4,805 | 4,855 | 4,775 | 4,850 | +25 | +0.5% | 590,900 |
| 2018/08/06 | 4,940 | 4,965 | 4,815 | 4,825 | -60 | -1.2% | 847,800 |
| 2018/08/03 | 4,875 | 4,920 | 4,830 | 4,885 | +70 | +1.5% | 658,300 |
| 2018/08/02 | 4,940 | 4,960 | 4,795 | 4,815 | -155 | -3.1% | 772,300 |
| 2018/08/01 | 4,955 | 5,050 | 4,945 | 4,970 | +85 | +1.7% | 617,700 |
| 2018/07/31 | 4,955 | 4,960 | 4,855 | 4,885 | -85 | -1.7% | 942,900 |
| 2018/07/30 | 5,080 | 5,080 | 4,965 | 4,970 | -110 | -2.2% | 628,500 |
| 2018/07/27 | 5,080 | 5,100 | 4,970 | 5,080 | +50 | +1% | 752,400 |
| 2018/07/26 | 5,040 | 5,060 | 4,925 | 5,030 | +30 | +0.6% | 1,241,000 |
| 2018/07/25 | 4,860 | 5,020 | 4,830 | 5,000 | +185 | +3.8% | 1,187,400 |
| 2018/07/24 | 4,715 | 4,825 | 4,695 | 4,815 | +135 | +2.9% | 810,400 |
| 2018/07/23 | 4,715 | 4,725 | 4,620 | 4,680 | -105 | -2.2% | 788,800 |
| 2018/07/20 | 4,800 | 4,850 | 4,715 | 4,785 | -35 | -0.7% | 1,043,600 |
| 2018/07/19 | 4,660 | 4,925 | 4,655 | 4,820 | +250 | +5.5% | 1,735,700 |
1501～
1550
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
