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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,721 | 2,784 | 2,706 | 2,780 | +54 | +2% | 1,793,000 |
| 2024/08/20 | 2,739 | 2,773 | 2,723 | 2,726 | +60 | +2.3% | 1,439,000 |
| 2024/08/19 | 2,732.5 | 2,762 | 2,665.5 | 2,666 | -96 | -3.5% | 1,582,500 |
| 2024/08/16 | 2,730 | 2,779.5 | 2,712.5 | 2,762 | +119 | +4.5% | 1,586,300 |
| 2024/08/15 | 2,632 | 2,672.5 | 2,622.5 | 2,643 | -39 | -1.5% | 1,481,100 |
| 2024/08/14 | 2,651.5 | 2,695 | 2,609 | 2,682 | +70 | +2.7% | 2,127,100 |
| 2024/08/13 | 2,653 | 2,662 | 2,588.5 | 2,612 | +36 | +1.4% | 2,626,600 |
| 2024/08/09 | 2,867 | 2,867 | 2,537 | 2,576 | +209 | +8.8% | 5,634,300 |
| 2024/08/08 | 2,337 | 2,402 | 2,333 | 2,367 | -20 | -0.8% | 2,160,200 |
| 2024/08/07 | 2,325 | 2,466.5 | 2,314.5 | 2,387 | +54.5 | +2.3% | 3,625,800 |
| 2024/08/06 | 2,200 | 2,364.5 | 2,174 | 2,332.5 | +354.5 | +17.9% | 5,046,400 |
| 2024/08/05 | 2,266 | 2,311.5 | 1,954.5 | 1,978 | -438 | -18.1% | 3,334,600 |
| 2024/08/02 | 2,530 | 2,536 | 2,404.5 | 2,416 | -220.5 | -8.4% | 2,021,200 |
| 2024/08/01 | 2,730 | 2,734.5 | 2,612.5 | 2,636.5 | -104.5 | -3.8% | 1,511,500 |
| 2024/07/31 | 2,679 | 2,744 | 2,679 | 2,741 | +34.5 | +1.3% | 1,175,500 |
| 2024/07/30 | 2,711.5 | 2,717 | 2,672.5 | 2,706.5 | +5.5 | +0.2% | 1,199,500 |
| 2024/07/29 | 2,689.5 | 2,718.5 | 2,671 | 2,701 | +61.5 | +2.3% | 1,420,500 |
| 2024/07/26 | 2,631.5 | 2,660 | 2,605 | 2,639.5 | +11 | +0.4% | 1,298,400 |
| 2024/07/25 | 2,681 | 2,686 | 2,616 | 2,628.5 | -123.5 | -4.5% | 2,568,100 |
| 2024/07/24 | 2,785 | 2,812.5 | 2,748.5 | 2,752 | -35 | -1.3% | 1,300,400 |
| 2024/07/23 | 2,828 | 2,848 | 2,782 | 2,787 | +0.5 | ±0% | 934,800 |
| 2024/07/22 | 2,822 | 2,827.5 | 2,783 | 2,786.5 | -61 | -2.1% | 1,137,400 |
| 2024/07/19 | 2,842 | 2,877.5 | 2,829 | 2,847.5 | +13 | +0.5% | 1,727,400 |
| 2024/07/18 | 2,900 | 2,922.5 | 2,834.5 | 2,834.5 | -127.5 | -4.3% | 2,359,500 |
| 2024/07/17 | 3,000 | 3,060 | 2,906 | 2,962 | -23.5 | -0.8% | 1,932,900 |
| 2024/07/16 | 3,020 | 3,030 | 2,981.5 | 2,985.5 | -26.5 | -0.9% | 1,163,600 |
| 2024/07/12 | 2,970 | 3,047 | 2,957 | 3,012 | +26.5 | +0.9% | 1,472,700 |
| 2024/07/11 | 3,030 | 3,040 | 2,975.5 | 2,985.5 | -4.5 | -0.2% | 1,447,600 |
| 2024/07/10 | 3,046 | 3,046 | 2,953 | 2,990 | -56 | -1.8% | 1,700,500 |
| 2024/07/09 | 3,001 | 3,046 | 2,993 | 3,046 | +52 | +1.7% | 1,573,600 |
| 2024/07/08 | 3,000 | 3,019 | 2,974 | 2,994 | -20 | -0.7% | 1,334,800 |
| 2024/07/05 | 3,030 | 3,059 | 3,012 | 3,014 | -15 | -0.5% | 1,319,400 |
| 2024/07/04 | 3,015 | 3,036 | 2,996.5 | 3,029 | +41 | +1.4% | 1,315,100 |
| 2024/07/03 | 3,039 | 3,046 | 2,977.5 | 2,988 | -26 | -0.9% | 1,392,600 |
| 2024/07/02 | 2,998 | 3,015 | 2,972 | 3,014 | +5 | +0.2% | 1,271,600 |
| 2024/07/01 | 3,020 | 3,035 | 2,998.5 | 3,009 | -1 | ±0% | 1,350,900 |
| 2024/06/28 | 3,020 | 3,038 | 2,993 | 3,010 | +34.5 | +1.2% | 1,628,000 |
| 2024/06/27 | 2,950 | 2,981.5 | 2,936 | 2,975.5 | +8.5 | +0.3% | 1,142,200 |
| 2024/06/26 | 2,961 | 2,992 | 2,939.5 | 2,967 | +30.5 | +1% | 1,688,900 |
| 2024/06/25 | 2,929.5 | 2,951 | 2,897.5 | 2,936.5 | -3 | -0.1% | 1,887,100 |
| 2024/06/24 | 2,965 | 2,991 | 2,939.5 | 2,939.5 | -25.5 | -0.9% | 1,218,700 |
| 2024/06/21 | 2,965 | 2,986 | 2,952 | 2,965 | +23 | +0.8% | 4,223,800 |
| 2024/06/20 | 2,933.5 | 2,953 | 2,912 | 2,942 | +2 | +0.1% | 1,280,900 |
| 2024/06/19 | 2,946.5 | 2,966 | 2,921.5 | 2,940 | +58 | +2% | 1,648,200 |
| 2024/06/18 | 2,900 | 2,910 | 2,866 | 2,882 | -18 | -0.6% | 1,830,300 |
| 2024/06/17 | 2,878.5 | 2,918.5 | 2,838.5 | 2,900 | -1 | ±0% | 1,740,200 |
| 2024/06/14 | 2,873.5 | 2,927 | 2,857 | 2,901 | -4 | -0.1% | 2,532,200 |
| 2024/06/13 | 2,887.5 | 2,933 | 2,857 | 2,905 | +60 | +2.1% | 2,697,200 |
| 2024/06/12 | 2,900 | 2,915.5 | 2,839.5 | 2,845 | -22 | -0.8% | 1,638,000 |
| 2024/06/11 | 2,885.5 | 2,903 | 2,856 | 2,867 | -18 | -0.6% | 1,279,600 |
151～
200
件表示中 / 3673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 | 350,200円 | +15.4% | - | 1.83% | 19.81倍 | 3.23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 | 161,600円 | +1.1% | -11.4% | 3.09% | 9.48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 | 974,500円 | +21.0% | - | 1.23% | 16.39倍 | 3.63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 | 433,700円 | -1.5% | +54.6% | 1.38% | 16.21倍 | 1.33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 | 199,000円 | +3.9% | +0.7% | 2.81% | 12.70倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
