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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,850 | 6,020 | 5,830 | 5,990 | +120 | +2% | 628,100 |
| 2018/05/07 | 5,870 | 5,890 | 5,830 | 5,870 | ±0 | ±0% | 395,900 |
| 2018/05/02 | 5,860 | 5,920 | 5,820 | 5,870 | +40 | +0.7% | 480,200 |
| 2018/05/01 | 5,810 | 5,890 | 5,780 | 5,830 | -50 | -0.9% | 483,200 |
| 2018/04/27 | 6,110 | 6,120 | 5,830 | 5,880 | -190 | -3.1% | 918,200 |
| 2018/04/26 | 6,020 | 6,140 | 6,000 | 6,070 | +90 | +1.5% | 740,300 |
| 2018/04/25 | 5,990 | 5,990 | 5,800 | 5,980 | -110 | -1.8% | 1,382,900 |
| 2018/04/24 | 6,140 | 6,150 | 6,050 | 6,090 | +40 | +0.7% | 481,600 |
| 2018/04/23 | 6,090 | 6,110 | 6,010 | 6,050 | -20 | -0.3% | 404,200 |
| 2018/04/20 | 6,030 | 6,120 | 6,010 | 6,070 | +60 | +1% | 705,700 |
| 2018/04/19 | 6,100 | 6,120 | 5,940 | 6,010 | -50 | -0.8% | 947,700 |
| 2018/04/18 | 5,920 | 6,080 | 5,900 | 6,060 | +140 | +2.4% | 830,200 |
| 2018/04/17 | 5,840 | 5,970 | 5,720 | 5,920 | -80 | -1.3% | 1,213,800 |
| 2018/04/16 | 6,000 | 6,020 | 5,840 | 6,000 | +50 | +0.8% | 710,600 |
| 2018/04/13 | 5,970 | 6,040 | 5,900 | 5,950 | +80 | +1.4% | 534,700 |
| 2018/04/12 | 5,970 | 5,970 | 5,840 | 5,870 | -100 | -1.7% | 629,500 |
| 2018/04/11 | 6,060 | 6,100 | 5,920 | 5,970 | +40 | +0.7% | 1,172,900 |
| 2018/04/10 | 5,720 | 5,950 | 5,620 | 5,930 | +200 | +3.5% | 1,151,500 |
| 2018/04/09 | 5,740 | 5,810 | 5,610 | 5,730 | -90 | -1.5% | 1,294,500 |
| 2018/04/06 | 5,810 | 5,910 | 5,690 | 5,820 | +20 | +0.3% | 1,287,700 |
| 2018/04/05 | 5,890 | 5,940 | 5,660 | 5,800 | -90 | -1.5% | 2,079,000 |
| 2018/04/04 | 6,220 | 6,240 | 5,840 | 5,890 | -300 | -4.8% | 1,335,800 |
| 2018/04/03 | 6,120 | 6,230 | 6,080 | 6,190 | -130 | -2.1% | 923,800 |
| 2018/04/02 | 6,390 | 6,430 | 6,320 | 6,320 | -50 | -0.8% | 727,600 |
| 2018/03/30 | 6,300 | 6,430 | 6,230 | 6,370 | +180 | +2.9% | 938,200 |
| 2018/03/29 | 6,190 | 6,270 | 6,120 | 6,190 | +160 | +2.7% | 936,700 |
| 2018/03/28 | 6,060 | 6,110 | 5,930 | 6,030 | -170 | -2.7% | 1,439,000 |
| 2018/03/27 | 6,150 | 6,260 | 6,110 | 6,200 | +210 | +3.5% | 1,467,700 |
| 2018/03/26 | 5,930 | 5,990 | 5,800 | 5,990 | -100 | -1.6% | 1,729,500 |
| 2018/03/23 | 6,280 | 6,350 | 6,050 | 6,090 | -490 | -7.4% | 2,087,200 |
| 2018/03/22 | 6,530 | 6,730 | 6,520 | 6,580 | +60 | +0.9% | 917,700 |
| 2018/03/20 | 6,590 | 6,630 | 6,430 | 6,520 | -160 | -2.4% | 826,400 |
| 2018/03/19 | 6,770 | 6,820 | 6,590 | 6,680 | -190 | -2.8% | 943,200 |
| 2018/03/16 | 7,000 | 7,010 | 6,790 | 6,870 | -120 | -1.7% | 1,089,400 |
| 2018/03/15 | 6,950 | 7,010 | 6,820 | 6,990 | +280 | +4.2% | 1,662,300 |
| 2018/03/14 | 6,420 | 6,750 | 6,420 | 6,710 | +220 | +3.4% | 1,145,300 |
| 2018/03/13 | 6,400 | 6,490 | 6,330 | 6,490 | +50 | +0.8% | 707,000 |
| 2018/03/12 | 6,460 | 6,610 | 6,370 | 6,440 | +150 | +2.4% | 1,238,600 |
| 2018/03/09 | 6,460 | 6,460 | 6,260 | 6,290 | -10 | -0.2% | 1,316,200 |
| 2018/03/08 | 6,440 | 6,450 | 6,230 | 6,300 | -40 | -0.6% | 1,078,300 |
| 2018/03/07 | 6,520 | 6,550 | 6,310 | 6,340 | -280 | -4.2% | 1,065,400 |
| 2018/03/06 | 6,550 | 6,720 | 6,520 | 6,620 | +260 | +4.1% | 884,200 |
| 2018/03/05 | 6,550 | 6,580 | 6,310 | 6,360 | -240 | -3.6% | 1,142,200 |
| 2018/03/02 | 6,540 | 6,640 | 6,520 | 6,600 | -160 | -2.4% | 1,188,200 |
| 2018/03/01 | 6,910 | 6,950 | 6,680 | 6,760 | -300 | -4.2% | 1,234,800 |
| 2018/02/28 | 7,120 | 7,280 | 7,040 | 7,060 | -80 | -1.1% | 912,000 |
| 2018/02/27 | 7,090 | 7,160 | 7,040 | 7,140 | +150 | +2.1% | 893,900 |
| 2018/02/26 | 7,000 | 7,040 | 6,900 | 6,990 | +110 | +1.6% | 961,900 |
| 2018/02/23 | 6,830 | 6,900 | 6,780 | 6,880 | +80 | +1.2% | 941,400 |
| 2018/02/22 | 6,800 | 6,820 | 6,600 | 6,800 | -90 | -1.3% | 1,302,100 |
1601～
1650
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
