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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 6,030 | 6,070 | 5,890 | 5,900 | -140 | -2.3% | 1,855,600 |
| 2017/12/05 | 5,910 | 6,060 | 5,890 | 6,040 | +80 | +1.3% | 2,141,500 |
| 2017/12/04 | 6,060 | 6,120 | 5,930 | 5,960 | -140 | -2.3% | 939,800 |
| 2017/12/01 | 6,200 | 6,200 | 6,000 | 6,100 | -20 | -0.3% | 1,193,700 |
| 2017/11/30 | 6,160 | 6,160 | 5,910 | 6,120 | -40 | -0.6% | 8,616,500 |
| 2017/11/29 | 6,220 | 6,230 | 6,130 | 6,160 | -60 | -1% | 981,900 |
| 2017/11/28 | 6,230 | 6,270 | 6,140 | 6,220 | -30 | -0.5% | 935,800 |
| 2017/11/27 | 6,360 | 6,370 | 6,240 | 6,250 | -50 | -0.8% | 1,176,200 |
| 2017/11/24 | 6,200 | 6,330 | 6,120 | 6,300 | -110 | -1.7% | 2,483,200 |
| 2017/11/22 | 6,340 | 6,460 | 6,320 | 6,410 | +120 | +1.9% | 1,650,500 |
| 2017/11/21 | 6,230 | 6,310 | 6,170 | 6,290 | +120 | +1.9% | 1,419,600 |
| 2017/11/20 | 6,060 | 6,190 | 6,040 | 6,170 | +10 | +0.2% | 1,199,800 |
| 2017/11/17 | 6,100 | 6,160 | 6,020 | 6,160 | +220 | +3.7% | 1,815,500 |
| 2017/11/16 | 5,760 | 5,950 | 5,690 | 5,940 | +110 | +1.9% | 1,827,900 |
| 2017/11/15 | 6,020 | 6,050 | 5,750 | 5,830 | -220 | -3.6% | 1,674,000 |
| 2017/11/14 | 6,330 | 6,330 | 6,030 | 6,050 | -240 | -3.8% | 1,995,500 |
| 2017/11/13 | 6,400 | 6,520 | 6,210 | 6,290 | +430 | +7.3% | 3,153,700 |
| 2017/11/10 | 5,820 | 5,970 | 5,820 | 5,860 | -100 | -1.7% | 1,049,500 |
| 2017/11/09 | 6,030 | 6,100 | 5,810 | 5,960 | -90 | -1.5% | 1,737,300 |
| 2017/11/08 | 5,880 | 6,080 | 5,880 | 6,050 | +100 | +1.7% | 1,290,100 |
| 2017/11/07 | 5,890 | 5,960 | 5,870 | 5,950 | +60 | +1% | 1,015,600 |
| 2017/11/06 | 5,950 | 5,970 | 5,850 | 5,890 | +70 | +1.2% | 1,165,700 |
| 2017/11/02 | 5,760 | 5,830 | 5,680 | 5,820 | +130 | +2.3% | 1,556,600 |
| 2017/11/01 | 5,540 | 5,700 | 5,460 | 5,690 | +180 | +3.3% | 1,447,600 |
| 2017/10/31 | 5,450 | 5,550 | 5,400 | 5,510 | +20 | +0.4% | 837,000 |
| 2017/10/30 | 5,530 | 5,540 | 5,460 | 5,490 | -30 | -0.5% | 790,000 |
| 2017/10/27 | 5,470 | 5,540 | 5,450 | 5,520 | +80 | +1.5% | 1,049,600 |
| 2017/10/26 | 5,400 | 5,500 | 5,360 | 5,440 | +10 | +0.2% | 805,700 |
| 2017/10/25 | 5,440 | 5,490 | 5,370 | 5,430 | +40 | +0.7% | 1,043,200 |
| 2017/10/24 | 5,370 | 5,390 | 5,280 | 5,390 | ±0 | ±0% | 886,100 |
| 2017/10/23 | 5,240 | 5,400 | 5,220 | 5,390 | +200 | +3.9% | 1,697,500 |
| 2017/10/20 | 5,100 | 5,260 | 5,060 | 5,190 | -180 | -3.4% | 3,416,200 |
| 2017/10/19 | 5,400 | 5,400 | 5,270 | 5,370 | -100 | -1.8% | 1,877,300 |
| 2017/10/18 | 5,450 | 5,520 | 5,430 | 5,470 | -10 | -0.2% | 594,300 |
| 2017/10/17 | 5,540 | 5,630 | 5,440 | 5,480 | +30 | +0.6% | 1,369,600 |
| 2017/10/16 | 5,750 | 5,750 | 5,420 | 5,450 | -210 | -3.7% | 2,111,100 |
| 2017/10/13 | 5,600 | 5,770 | 5,510 | 5,660 | +70 | +1.3% | 1,765,300 |
| 2017/10/12 | 5,410 | 5,620 | 5,390 | 5,590 | +180 | +3.3% | 1,488,000 |
| 2017/10/11 | 5,400 | 5,460 | 5,320 | 5,410 | -30 | -0.6% | 795,000 |
| 2017/10/10 | 5,350 | 5,440 | 5,210 | 5,440 | +120 | +2.3% | 1,143,100 |
| 2017/10/06 | 5,370 | 5,400 | 5,310 | 5,320 | -50 | -0.9% | 748,300 |
| 2017/10/05 | 5,370 | 5,460 | 5,360 | 5,370 | -20 | -0.4% | 749,900 |
| 2017/10/04 | 5,390 | 5,410 | 5,280 | 5,390 | -100 | -1.8% | 1,015,200 |
| 2017/10/03 | 5,590 | 5,600 | 4,810 | 5,490 | -90 | -1.6% | 1,539,800 |
| 2017/10/02 | 5,590 | 5,660 | 5,560 | 5,580 | +40 | +0.7% | 746,100 |
| 2017/09/29 | 5,550 | 5,600 | 5,480 | 5,540 | +30 | +0.5% | 1,051,800 |
| 2017/09/28 | 5,470 | 5,520 | 5,400 | 5,510 | +110 | +2% | 798,200 |
| 2017/09/27 | 5,290 | 5,480 | 5,250 | 5,400 | +80 | +1.5% | 1,026,300 |
| 2017/09/26 | 5,370 | 5,410 | 5,250 | 5,320 | -170 | -3.1% | 1,360,800 |
| 2017/09/25 | 5,420 | 5,520 | 5,400 | 5,490 | +110 | +2% | 644,500 |
1701～
1750
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
