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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,555 | 4,715 | 4,525 | 4,570 | +85 | +1.9% | 1,279,700 |
| 2018/07/17 | 4,680 | 4,680 | 4,460 | 4,485 | -265 | -5.6% | 1,484,600 |
| 2018/07/13 | 4,790 | 4,860 | 4,690 | 4,750 | +5 | +0.1% | 813,500 |
| 2018/07/12 | 4,725 | 4,770 | 4,600 | 4,745 | +5 | +0.1% | 834,600 |
| 2018/07/11 | 4,790 | 4,810 | 4,650 | 4,740 | -110 | -2.3% | 722,700 |
| 2018/07/10 | 4,755 | 4,890 | 4,755 | 4,850 | +165 | +3.5% | 865,700 |
| 2018/07/09 | 4,670 | 4,730 | 4,610 | 4,685 | +40 | +0.9% | 610,100 |
| 2018/07/06 | 4,590 | 4,665 | 4,540 | 4,645 | +105 | +2.3% | 896,100 |
| 2018/07/05 | 4,545 | 4,670 | 4,515 | 4,540 | -5 | -0.1% | 1,130,900 |
| 2018/07/04 | 4,765 | 4,775 | 4,540 | 4,545 | -280 | -5.8% | 1,169,000 |
| 2018/07/03 | 4,835 | 4,910 | 4,760 | 4,825 | +45 | +0.9% | 939,700 |
| 2018/07/02 | 4,855 | 4,975 | 4,765 | 4,780 | -75 | -1.5% | 560,400 |
| 2018/06/29 | 4,930 | 4,950 | 4,765 | 4,855 | -65 | -1.3% | 924,600 |
| 2018/06/28 | 4,880 | 4,925 | 4,810 | 4,920 | -30 | -0.6% | 763,300 |
| 2018/06/27 | 4,960 | 5,040 | 4,940 | 4,950 | -50 | -1% | 835,900 |
| 2018/06/26 | 4,875 | 5,010 | 4,850 | 5,000 | +60 | +1.2% | 1,024,700 |
| 2018/06/25 | 5,100 | 5,110 | 4,935 | 4,940 | -180 | -3.5% | 957,800 |
| 2018/06/22 | 5,040 | 5,170 | 5,010 | 5,120 | -20 | -0.4% | 962,100 |
| 2018/06/21 | 5,050 | 5,200 | 5,040 | 5,140 | +110 | +2.2% | 1,253,900 |
| 2018/06/20 | 4,875 | 5,050 | 4,740 | 5,030 | +120 | +2.4% | 1,525,700 |
| 2018/06/19 | 4,950 | 5,020 | 4,875 | 4,910 | -90 | -1.8% | 1,792,400 |
| 2018/06/18 | 5,150 | 5,160 | 4,915 | 5,000 | -170 | -3.3% | 1,493,600 |
| 2018/06/15 | 5,380 | 5,380 | 5,130 | 5,170 | -220 | -4.1% | 1,853,200 |
| 2018/06/14 | 5,510 | 5,530 | 5,380 | 5,390 | -160 | -2.9% | 984,500 |
| 2018/06/13 | 5,580 | 5,600 | 5,510 | 5,550 | ±0 | ±0% | 570,500 |
| 2018/06/12 | 5,630 | 5,640 | 5,540 | 5,550 | -70 | -1.2% | 560,700 |
| 2018/06/11 | 5,550 | 5,640 | 5,530 | 5,620 | +40 | +0.7% | 534,200 |
| 2018/06/08 | 5,600 | 5,640 | 5,530 | 5,580 | -70 | -1.2% | 655,100 |
| 2018/06/07 | 5,640 | 5,680 | 5,600 | 5,650 | +70 | +1.3% | 661,800 |
| 2018/06/06 | 5,790 | 5,790 | 5,560 | 5,580 | -190 | -3.3% | 892,300 |
| 2018/06/05 | 5,790 | 5,840 | 5,710 | 5,770 | +20 | +0.3% | 647,600 |
| 2018/06/04 | 5,770 | 5,770 | 5,710 | 5,750 | +80 | +1.4% | 477,000 |
| 2018/06/01 | 5,660 | 5,700 | 5,620 | 5,670 | +20 | +0.4% | 596,900 |
| 2018/05/31 | 5,630 | 5,650 | 5,560 | 5,650 | +70 | +1.3% | 923,700 |
| 2018/05/30 | 5,580 | 5,640 | 5,550 | 5,580 | -160 | -2.8% | 833,400 |
| 2018/05/29 | 5,800 | 5,820 | 5,700 | 5,740 | -90 | -1.5% | 447,300 |
| 2018/05/28 | 5,700 | 5,850 | 5,700 | 5,830 | +180 | +3.2% | 719,500 |
| 2018/05/25 | 5,640 | 5,740 | 5,620 | 5,650 | -90 | -1.6% | 955,800 |
| 2018/05/24 | 5,950 | 5,950 | 5,700 | 5,740 | -270 | -4.5% | 1,060,800 |
| 2018/05/23 | 5,980 | 6,080 | 5,940 | 6,010 | -70 | -1.2% | 749,200 |
| 2018/05/22 | 6,050 | 6,150 | 5,980 | 6,080 | +40 | +0.7% | 1,291,700 |
| 2018/05/21 | 5,880 | 6,040 | 5,850 | 6,040 | +200 | +3.4% | 1,294,700 |
| 2018/05/18 | 5,620 | 5,850 | 5,600 | 5,840 | +220 | +3.9% | 1,195,700 |
| 2018/05/17 | 5,520 | 5,640 | 5,460 | 5,620 | +90 | +1.6% | 1,021,200 |
| 2018/05/16 | 5,700 | 5,700 | 5,510 | 5,530 | -240 | -4.2% | 1,788,800 |
| 2018/05/15 | 6,050 | 6,080 | 5,750 | 5,770 | -280 | -4.6% | 1,804,800 |
| 2018/05/14 | 6,240 | 6,250 | 5,900 | 6,050 | -80 | -1.3% | 1,764,800 |
| 2018/05/11 | 5,990 | 6,160 | 5,940 | 6,130 | +210 | +3.5% | 828,100 |
| 2018/05/10 | 6,000 | 6,020 | 5,880 | 5,920 | -40 | -0.7% | 585,500 |
| 2018/05/09 | 6,050 | 6,130 | 5,900 | 5,960 | -30 | -0.5% | 666,300 |
1551～
1600
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
