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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 6,770 | 6,830 | 6,480 | 6,580 | -160 | -2.4% | 1,021,000 |
| 2018/02/19 | 6,470 | 6,770 | 6,430 | 6,740 | +380 | +6% | 1,400,600 |
| 2018/02/16 | 6,300 | 6,410 | 6,250 | 6,360 | +60 | +1% | 970,800 |
| 2018/02/15 | 6,200 | 6,350 | 6,190 | 6,300 | +160 | +2.6% | 1,080,500 |
| 2018/02/14 | 6,140 | 6,360 | 6,110 | 6,140 | -90 | -1.4% | 1,670,300 |
| 2018/02/13 | 6,680 | 6,720 | 6,210 | 6,230 | -360 | -5.5% | 2,311,000 |
| 2018/02/09 | 6,350 | 6,610 | 6,330 | 6,590 | -160 | -2.4% | 1,436,800 |
| 2018/02/08 | 6,610 | 6,800 | 6,580 | 6,750 | +100 | +1.5% | 1,111,900 |
| 2018/02/07 | 7,030 | 7,050 | 6,630 | 6,650 | +120 | +1.8% | 1,532,300 |
| 2018/02/06 | 6,500 | 6,710 | 6,240 | 6,530 | -400 | -5.8% | 2,501,400 |
| 2018/02/05 | 7,010 | 7,150 | 6,870 | 6,930 | -480 | -6.5% | 1,819,200 |
| 2018/02/02 | 7,440 | 7,470 | 7,330 | 7,410 | -30 | -0.4% | 1,068,400 |
| 2018/02/01 | 7,280 | 7,460 | 7,270 | 7,440 | +140 | +1.9% | 864,500 |
| 2018/01/31 | 7,300 | 7,440 | 7,280 | 7,300 | -90 | -1.2% | 1,061,600 |
| 2018/01/30 | 7,560 | 7,590 | 7,340 | 7,390 | -120 | -1.6% | 1,093,700 |
| 2018/01/29 | 7,430 | 7,570 | 7,390 | 7,510 | +70 | +0.9% | 992,400 |
| 2018/01/26 | 7,430 | 7,510 | 7,370 | 7,440 | +30 | +0.4% | 950,300 |
| 2018/01/25 | 7,240 | 7,550 | 7,220 | 7,410 | -80 | -1.1% | 1,400,600 |
| 2018/01/24 | 7,680 | 7,690 | 7,420 | 7,490 | -260 | -3.4% | 1,561,100 |
| 2018/01/23 | 7,770 | 7,840 | 7,680 | 7,750 | +30 | +0.4% | 1,184,600 |
| 2018/01/22 | 7,810 | 7,840 | 7,590 | 7,720 | -180 | -2.3% | 1,482,500 |
| 2018/01/19 | 7,760 | 8,010 | 7,710 | 7,900 | +240 | +3.1% | 1,744,000 |
| 2018/01/18 | 7,700 | 7,770 | 7,620 | 7,660 | +130 | +1.7% | 1,471,000 |
| 2018/01/17 | 7,330 | 7,670 | 7,270 | 7,530 | +50 | +0.7% | 1,927,100 |
| 2018/01/16 | 7,020 | 7,480 | 7,010 | 7,480 | +470 | +6.7% | 2,097,200 |
| 2018/01/15 | 6,980 | 7,040 | 6,900 | 7,010 | +60 | +0.9% | 825,200 |
| 2018/01/12 | 6,880 | 7,020 | 6,810 | 6,950 | +90 | +1.3% | 1,145,200 |
| 2018/01/11 | 6,780 | 6,900 | 6,740 | 6,860 | -20 | -0.3% | 835,400 |
| 2018/01/10 | 6,800 | 6,890 | 6,670 | 6,880 | +120 | +1.8% | 1,364,200 |
| 2018/01/09 | 6,550 | 6,770 | 6,540 | 6,760 | +260 | +4% | 1,652,900 |
| 2018/01/05 | 6,400 | 6,530 | 6,340 | 6,500 | +140 | +2.2% | 1,479,600 |
| 2018/01/04 | 6,260 | 6,360 | 6,230 | 6,360 | +220 | +3.6% | 1,207,300 |
| 2017/12/29 | 6,240 | 6,240 | 6,110 | 6,140 | -100 | -1.6% | 587,400 |
| 2017/12/28 | 6,330 | 6,330 | 6,210 | 6,240 | -80 | -1.3% | 697,500 |
| 2017/12/27 | 6,320 | 6,370 | 6,280 | 6,320 | ±0 | ±0% | 519,700 |
| 2017/12/26 | 6,310 | 6,370 | 6,280 | 6,320 | -50 | -0.8% | 770,500 |
| 2017/12/25 | 6,170 | 6,380 | 6,110 | 6,370 | +270 | +4.4% | 1,663,300 |
| 2017/12/22 | 6,000 | 6,100 | 5,930 | 6,100 | +80 | +1.3% | 751,600 |
| 2017/12/21 | 5,860 | 6,020 | 5,820 | 6,020 | +160 | +2.7% | 823,300 |
| 2017/12/20 | 5,930 | 5,930 | 5,830 | 5,860 | -70 | -1.2% | 700,600 |
| 2017/12/19 | 5,990 | 5,990 | 5,890 | 5,930 | ±0 | ±0% | 620,400 |
| 2017/12/18 | 5,900 | 5,950 | 5,870 | 5,930 | +90 | +1.5% | 992,300 |
| 2017/12/15 | 5,830 | 5,890 | 5,800 | 5,840 | ±0 | ±0% | 879,000 |
| 2017/12/14 | 5,800 | 5,880 | 5,790 | 5,840 | -10 | -0.2% | 844,800 |
| 2017/12/13 | 5,900 | 5,930 | 5,810 | 5,850 | -50 | -0.8% | 1,693,700 |
| 2017/12/12 | 6,010 | 6,010 | 5,880 | 5,900 | -110 | -1.8% | 1,009,700 |
| 2017/12/11 | 6,020 | 6,060 | 5,970 | 6,010 | +20 | +0.3% | 747,600 |
| 2017/12/08 | 5,920 | 6,000 | 5,880 | 5,990 | +120 | +2% | 1,073,500 |
| 2017/12/07 | 5,950 | 6,020 | 5,860 | 5,870 | -30 | -0.5% | 1,374,500 |
| 2017/12/06 | 6,030 | 6,070 | 5,890 | 5,900 | -140 | -2.3% | 1,855,600 |
1751～
1800
件表示中 / 3685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 | 348,700円 | +15.4% | - | 1.84% | 19.73倍 | 3.22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 |
| クボタ | 160,900円 | +1.1% | -11.4% | 3.11% | 9.44倍 | 0.75倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
| ＩＨＩ | 1,014,500円 | +21.0% | - | 1.18% | 17.06倍 | 3.78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 | 408,000円 | -1.5% | +54.6% | 1.47% | 15.25倍 | 1.26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 |
| ホシザキ | 634,900円 | +3.3% | -3.3% | 1.65% | 23.43倍 | 2.47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
