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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,864 | 2,890.5 | 2,841.5 | 2,869 | +89.5 | +3.2% | 1,454,900 |
| 2024/10/04 | 2,775.5 | 2,809 | 2,750 | 2,779.5 | +30 | +1.1% | 1,410,600 |
| 2024/10/03 | 2,832 | 2,832 | 2,744 | 2,749.5 | +45 | +1.7% | 1,584,500 |
| 2024/10/02 | 2,715 | 2,742 | 2,691 | 2,704.5 | -95 | -3.4% | 1,937,900 |
| 2024/10/01 | 2,777 | 2,817.5 | 2,761.5 | 2,799.5 | +38 | +1.4% | 1,095,500 |
| 2024/09/30 | 2,763 | 2,814.5 | 2,732.5 | 2,761.5 | -145.5 | -5% | 1,522,500 |
| 2024/09/27 | 2,836 | 2,921.5 | 2,825 | 2,907 | +91.5 | +3.2% | 1,686,800 |
| 2024/09/26 | 2,767 | 2,820 | 2,758 | 2,815.5 | +60 | +2.2% | 1,729,200 |
| 2024/09/25 | 2,693 | 2,769.5 | 2,690.5 | 2,755.5 | +62.5 | +2.3% | 2,162,500 |
| 2024/09/24 | 2,715 | 2,736 | 2,680.5 | 2,693 | -27.5 | -1% | 1,906,000 |
| 2024/09/20 | 2,736 | 2,746.5 | 2,705 | 2,720.5 | +78.5 | +3% | 1,880,900 |
| 2024/09/19 | 2,671 | 2,690.5 | 2,638 | 2,642 | +20 | +0.8% | 1,194,300 |
| 2024/09/18 | 2,644.5 | 2,668.5 | 2,583 | 2,622 | -3.5 | -0.1% | 978,900 |
| 2024/09/17 | 2,667 | 2,685 | 2,560 | 2,625.5 | -24 | -0.9% | 1,386,800 |
| 2024/09/13 | 2,663 | 2,671 | 2,620 | 2,649.5 | -38.5 | -1.4% | 1,336,700 |
| 2024/09/12 | 2,641.5 | 2,708 | 2,618.5 | 2,688 | +126.5 | +4.9% | 1,718,500 |
| 2024/09/11 | 2,535.5 | 2,612.5 | 2,530 | 2,561.5 | +4 | +0.2% | 1,485,100 |
| 2024/09/10 | 2,537 | 2,596.5 | 2,512 | 2,557.5 | +17 | +0.7% | 1,257,500 |
| 2024/09/09 | 2,465 | 2,557.5 | 2,458.5 | 2,540.5 | -40.5 | -1.6% | 1,467,900 |
| 2024/09/06 | 2,592.5 | 2,619.5 | 2,562.5 | 2,581 | -31 | -1.2% | 1,454,300 |
| 2024/09/05 | 2,600 | 2,685 | 2,568 | 2,612 | -64 | -2.4% | 1,344,500 |
| 2024/09/04 | 2,713.5 | 2,716 | 2,637 | 2,676 | -143 | -5.1% | 1,914,900 |
| 2024/09/03 | 2,782.5 | 2,822 | 2,782 | 2,819 | +37.5 | +1.3% | 899,200 |
| 2024/09/02 | 2,817.5 | 2,824.5 | 2,774 | 2,781.5 | -26.5 | -0.9% | 795,300 |
| 2024/08/30 | 2,766 | 2,827.5 | 2,766 | 2,808 | +49.5 | +1.8% | 2,764,000 |
| 2024/08/29 | 2,774 | 2,785.5 | 2,745.5 | 2,758.5 | -13.5 | -0.5% | 938,300 |
| 2024/08/28 | 2,757.5 | 2,781 | 2,728 | 2,772 | -14 | -0.5% | 1,038,700 |
| 2024/08/27 | 2,784.5 | 2,791 | 2,750 | 2,786 | +9.5 | +0.3% | 1,532,900 |
| 2024/08/26 | 2,813 | 2,819.5 | 2,763 | 2,776.5 | -48 | -1.7% | 758,300 |
| 2024/08/23 | 2,813.5 | 2,834.5 | 2,787.5 | 2,824.5 | +24.5 | +0.9% | 1,198,200 |
| 2024/08/22 | 2,742 | 2,825 | 2,741 | 2,800 | +20 | +0.7% | 1,395,300 |
| 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 |
151～
200
件表示中 / 3704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 | 360,300円 | +15.4% | - | 1.78% | 20.38倍 | 3.33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 | 1,375,500円 | +1.4% | -2.5% | 1.02% | 17.35倍 | 4.32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 |
| クボタ | 157,800円 | +1.1% | -11.4% | 3.17% | 9.26倍 | 0.73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 |
| マキタ | 430,900円 | -7.1% | -31.8% | 1.74% | 21.45倍 | 1.25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 | 233,800円 | +3.9% | +0.7% | 2.40% | 14.92倍 | 2.28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
