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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 5,250 | 5,440 | 5,240 | 5,380 | -10 | -0.2% | 1,368,800 |
| 2017/09/21 | 5,600 | 5,600 | 5,370 | 5,390 | -210 | -3.8% | 1,510,500 |
| 2017/09/20 | 5,530 | 5,630 | 5,480 | 5,600 | +20 | +0.4% | 863,400 |
| 2017/09/19 | 5,690 | 5,710 | 5,480 | 5,580 | -50 | -0.9% | 1,600,500 |
| 2017/09/15 | 5,410 | 5,630 | 5,410 | 5,630 | +220 | +4.1% | 1,563,600 |
| 2017/09/14 | 5,400 | 5,530 | 5,370 | 5,410 | +10 | +0.2% | 1,237,400 |
| 2017/09/13 | 5,300 | 5,450 | 5,240 | 5,400 | +160 | +3.1% | 1,278,300 |
| 2017/09/12 | 5,200 | 5,250 | 5,160 | 5,240 | +110 | +2.1% | 1,029,000 |
| 2017/09/11 | 5,070 | 5,140 | 5,010 | 5,130 | +205 | +4.2% | 1,451,300 |
| 2017/09/08 | 4,885 | 4,925 | 4,840 | 4,925 | +90 | +1.9% | 1,057,900 |
| 2017/09/07 | 4,805 | 4,885 | 4,740 | 4,835 | +55 | +1.2% | 1,189,700 |
| 2017/09/06 | 4,640 | 4,805 | 4,640 | 4,780 | -15 | -0.3% | 985,400 |
| 2017/09/05 | 4,840 | 4,875 | 4,745 | 4,795 | -55 | -1.1% | 1,055,400 |
| 2017/09/04 | 4,860 | 4,865 | 4,775 | 4,850 | -45 | -0.9% | 869,700 |
| 2017/09/01 | 4,800 | 4,920 | 4,770 | 4,895 | +110 | +2.3% | 1,203,600 |
| 2017/08/31 | 4,670 | 4,835 | 4,630 | 4,785 | -60 | -1.2% | 2,736,200 |
| 2017/08/30 | 4,995 | 5,000 | 4,715 | 4,845 | -165 | -3.3% | 3,119,200 |
| 2017/08/29 | 4,880 | 5,030 | 4,870 | 5,010 | +115 | +2.3% | 1,469,700 |
| 2017/08/28 | 4,915 | 4,960 | 4,860 | 4,895 | +40 | +0.8% | 1,261,100 |
| 2017/08/25 | 4,745 | 4,880 | 4,720 | 4,855 | +145 | +3.1% | 1,234,300 |
| 2017/08/24 | 4,700 | 4,750 | 4,680 | 4,710 | +20 | +0.4% | 745,100 |
| 2017/08/23 | 4,695 | 4,695 | 4,625 | 4,690 | +60 | +1.3% | 684,100 |
| 2017/08/22 | 4,620 | 4,655 | 4,610 | 4,630 | +10 | +0.2% | 665,200 |
| 2017/08/21 | 4,555 | 4,625 | 4,545 | 4,620 | +65 | +1.4% | 786,400 |
| 2017/08/18 | 4,545 | 4,620 | 4,530 | 4,555 | -45 | -1% | 1,395,700 |
| 2017/08/17 | 4,570 | 4,625 | 4,505 | 4,600 | +30 | +0.7% | 876,400 |
| 2017/08/16 | 4,470 | 4,585 | 4,445 | 4,570 | +190 | +4.3% | 1,358,700 |
| 2017/08/15 | 4,335 | 4,400 | 4,270 | 4,380 | -25 | -0.6% | 1,276,300 |
| 2017/08/14 | 4,340 | 4,440 | 4,300 | 4,405 | +55 | +1.3% | 1,607,500 |
| 2017/08/10 | 4,185 | 4,350 | 4,175 | 4,350 | +135 | +3.2% | 1,891,500 |
| 2017/08/09 | 4,290 | 4,295 | 4,085 | 4,215 | +330 | +8.5% | 3,535,100 |
| 2017/08/08 | 4,000 | 4,015 | 3,835 | 3,885 | -105 | -2.6% | 1,231,200 |
| 2017/08/07 | 3,955 | 3,990 | 3,940 | 3,990 | +100 | +2.6% | 921,300 |
| 2017/08/04 | 3,895 | 3,955 | 3,880 | 3,890 | +20 | +0.5% | 978,100 |
| 2017/08/03 | 3,855 | 3,880 | 3,815 | 3,870 | +10 | +0.3% | 814,200 |
| 2017/08/02 | 3,820 | 3,870 | 3,805 | 3,860 | +25 | +0.7% | 603,200 |
| 2017/08/01 | 3,825 | 3,880 | 3,805 | 3,835 | +20 | +0.5% | 855,000 |
| 2017/07/31 | 3,770 | 3,840 | 3,755 | 3,815 | +65 | +1.7% | 873,900 |
| 2017/07/28 | 3,805 | 3,830 | 3,735 | 3,750 | -30 | -0.8% | 738,900 |
| 2017/07/27 | 3,750 | 3,815 | 3,745 | 3,780 | +60 | +1.6% | 990,600 |
| 2017/07/26 | 3,700 | 3,765 | 3,690 | 3,720 | +50 | +1.4% | 756,700 |
| 2017/07/25 | 3,690 | 3,695 | 3,660 | 3,670 | -10 | -0.3% | 364,300 |
| 2017/07/24 | 3,655 | 3,705 | 3,645 | 3,680 | +15 | +0.4% | 592,600 |
| 2017/07/21 | 3,645 | 3,695 | 3,640 | 3,665 | +15 | +0.4% | 571,300 |
| 2017/07/20 | 3,545 | 3,660 | 3,545 | 3,650 | +105 | +3% | 935,800 |
| 2017/07/19 | 3,490 | 3,550 | 3,460 | 3,545 | +20 | +0.6% | 822,200 |
| 2017/07/18 | 3,520 | 3,535 | 3,480 | 3,525 | +5 | +0.1% | 771,600 |
| 2017/07/14 | 3,490 | 3,535 | 3,485 | 3,520 | +45 | +1.3% | 663,700 |
| 2017/07/13 | 3,460 | 3,500 | 3,415 | 3,475 | +45 | +1.3% | 1,572,500 |
| 2017/07/12 | 3,360 | 3,465 | 3,360 | 3,430 | +70 | +2.1% | 1,727,400 |
1751～
1800
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
