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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,500 | 3,531 | 3,491 | 3,498 | +2 | +0.1% | 1,175,200 |
| 2024/04/11 | 3,431 | 3,516 | 3,431 | 3,496 | +19 | +0.5% | 960,100 |
| 2024/04/10 | 3,457 | 3,489 | 3,437 | 3,477 | +7 | +0.2% | 770,900 |
| 2024/04/09 | 3,476 | 3,492 | 3,448 | 3,470 | ±0 | ±0% | 1,019,600 |
| 2024/04/08 | 3,500 | 3,514 | 3,459 | 3,470 | +19 | +0.6% | 770,000 |
| 2024/04/05 | 3,450 | 3,485 | 3,406 | 3,451 | -38 | -1.1% | 1,826,000 |
| 2024/04/04 | 3,468 | 3,518 | 3,449 | 3,489 | +68 | +2% | 977,100 |
| 2024/04/03 | 3,435 | 3,488 | 3,406 | 3,421 | -56 | -1.6% | 1,668,800 |
| 2024/04/02 | 3,531 | 3,531 | 3,462 | 3,477 | -31 | -0.9% | 1,518,300 |
| 2024/04/01 | 3,630 | 3,630 | 3,501 | 3,508 | -76 | -2.1% | 1,379,100 |
| 2024/03/29 | 3,635 | 3,649 | 3,582 | 3,584 | -25 | -0.7% | 1,104,600 |
| 2024/03/28 | 3,660 | 3,678 | 3,574 | 3,609 | -9 | -0.2% | 1,929,000 |
| 2024/03/27 | 3,660 | 3,660 | 3,578 | 3,618 | -17 | -0.5% | 1,805,100 |
| 2024/03/26 | 3,619 | 3,657 | 3,608 | 3,635 | +10 | +0.3% | 1,703,600 |
| 2024/03/25 | 3,615 | 3,677 | 3,601 | 3,625 | -19 | -0.5% | 2,147,100 |
| 2024/03/22 | 3,538 | 3,666 | 3,522 | 3,644 | +150 | +4.3% | 3,597,500 |
| 2024/03/21 | 3,500 | 3,500 | 3,430 | 3,494 | +124 | +3.7% | 2,198,500 |
| 2024/03/19 | 3,351 | 3,376 | 3,308 | 3,370 | -1 | ±0% | 1,759,600 |
| 2024/03/18 | 3,320 | 3,371 | 3,314 | 3,371 | +76 | +2.3% | 1,851,100 |
| 2024/03/15 | 3,263 | 3,307 | 3,227 | 3,295 | +21 | +0.6% | 2,004,700 |
| 2024/03/14 | 3,246 | 3,274 | 3,196 | 3,274 | +9 | +0.3% | 2,125,500 |
| 2024/03/13 | 3,277 | 3,335 | 3,227 | 3,265 | -44 | -1.3% | 2,436,600 |
| 2024/03/12 | 3,323 | 3,334 | 3,267 | 3,309 | -79 | -2.3% | 2,305,300 |
| 2024/03/11 | 3,428 | 3,437 | 3,343 | 3,388 | -110 | -3.1% | 1,350,800 |
| 2024/03/08 | 3,457 | 3,512 | 3,451 | 3,498 | -4 | -0.1% | 2,682,100 |
| 2024/03/07 | 3,530 | 3,540 | 3,476 | 3,502 | +3 | +0.1% | 1,179,000 |
| 2024/03/06 | 3,403 | 3,504 | 3,387 | 3,499 | +43 | +1.2% | 1,708,200 |
| 2024/03/05 | 3,479 | 3,487 | 3,450 | 3,456 | -33 | -0.9% | 1,621,100 |
| 2024/03/04 | 3,547 | 3,561 | 3,464 | 3,489 | -49 | -1.4% | 2,307,000 |
| 2024/03/01 | 3,527 | 3,572 | 3,508 | 3,538 | -8 | -0.2% | 1,654,500 |
| 2024/02/29 | 3,553 | 3,565 | 3,502 | 3,546 | +15 | +0.4% | 2,617,800 |
| 2024/02/28 | 3,510 | 3,556 | 3,495 | 3,531 | -2 | -0.1% | 1,541,300 |
| 2024/02/27 | 3,471 | 3,539 | 3,471 | 3,533 | +53 | +1.5% | 1,810,600 |
| 2024/02/26 | 3,400 | 3,510 | 3,400 | 3,480 | +104 | +3.1% | 2,264,000 |
| 2024/02/22 | 3,398 | 3,412 | 3,355 | 3,376 | +36 | +1.1% | 1,776,200 |
| 2024/02/21 | 3,330 | 3,354 | 3,311 | 3,340 | -37 | -1.1% | 1,687,300 |
| 2024/02/20 | 3,332 | 3,393 | 3,307 | 3,377 | +45 | +1.4% | 1,884,400 |
| 2024/02/19 | 3,311 | 3,360 | 3,291 | 3,332 | +9 | +0.3% | 1,267,600 |
| 2024/02/16 | 3,366 | 3,382 | 3,313 | 3,323 | -10 | -0.3% | 2,067,100 |
| 2024/02/15 | 3,286 | 3,364 | 3,262 | 3,333 | +109 | +3.4% | 2,556,500 |
| 2024/02/14 | 3,187 | 3,246 | 3,136 | 3,224 | -3 | -0.1% | 2,187,300 |
| 2024/02/13 | 3,285 | 3,286 | 3,175 | 3,227 | -17 | -0.5% | 3,703,800 |
| 2024/02/09 | 3,308 | 3,310 | 3,191 | 3,244 | +366 | +12.7% | 6,724,200 |
| 2024/02/08 | 2,879 | 2,907 | 2,820.5 | 2,878 | +10.5 | +0.4% | 1,695,500 |
| 2024/02/07 | 2,846 | 2,867.5 | 2,807.5 | 2,867.5 | +19.5 | +0.7% | 1,209,200 |
| 2024/02/06 | 2,887.5 | 2,892 | 2,832 | 2,848 | -59 | -2% | 1,611,800 |
| 2024/02/05 | 2,903 | 2,930 | 2,885 | 2,907 | +18 | +0.6% | 1,003,100 |
| 2024/02/02 | 2,902.5 | 2,935 | 2,885.5 | 2,889 | +20 | +0.7% | 1,055,900 |
| 2024/02/01 | 2,900 | 2,912.5 | 2,866 | 2,869 | -69.5 | -2.4% | 1,304,000 |
| 2024/01/31 | 2,902 | 2,938.5 | 2,901.5 | 2,938.5 | -11 | -0.4% | 1,100,100 |
151～
200
件表示中 / 3585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 | 325,600円 | -10.1% | - | 1.92% | 24.89倍 | 3.06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 | 872,100円 | +21.0% | - | 1.38% | 15.53倍 | 3.25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 | 459,700円 | -1.5% | +31.2% | 1.31% | 20.27倍 | 1.41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 | 228,400円 | +10.9% | +0.4% | 2.01% | 17.36倍 | 2.35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 | 596,600円 | +15.1% | +7.3% | 1.59% | 25.09倍 | 2.35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
