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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,989 | 2,037 | 1,985 | 2,029 | +53 | +2.7% | 1,871,400 |
| 2015/11/20 | 1,940 | 1,976 | 1,932 | 1,976 | +52 | +2.7% | 1,480,500 |
| 2015/11/19 | 1,940 | 1,942 | 1,902 | 1,924 | +3 | +0.2% | 838,500 |
| 2015/11/18 | 1,927 | 1,940 | 1,894 | 1,921 | -11 | -0.6% | 1,807,600 |
| 2015/11/17 | 1,932 | 1,969 | 1,926 | 1,932 | +13 | +0.7% | 1,459,100 |
| 2015/11/16 | 1,908 | 1,946 | 1,901 | 1,919 | -43 | -2.2% | 1,236,900 |
| 2015/11/13 | 1,909 | 1,965 | 1,903 | 1,962 | +22 | +1.1% | 1,610,700 |
| 2015/11/12 | 1,851 | 1,947 | 1,838 | 1,940 | +73 | +3.9% | 1,764,200 |
| 2015/11/11 | 1,900 | 1,916 | 1,867 | 1,867 | -25 | -1.3% | 1,339,400 |
| 2015/11/10 | 1,849 | 1,920 | 1,822 | 1,892 | +43 | +2.3% | 1,765,100 |
| 2015/11/09 | 1,845 | 1,853 | 1,822 | 1,849 | +34 | +1.9% | 934,100 |
| 2015/11/06 | 1,801 | 1,833 | 1,797 | 1,815 | +9 | +0.5% | 659,300 |
| 2015/11/05 | 1,795 | 1,810 | 1,782 | 1,806 | +13 | +0.7% | 571,700 |
| 2015/11/04 | 1,819 | 1,824 | 1,791 | 1,793 | +7 | +0.4% | 531,900 |
| 2015/11/02 | 1,780 | 1,806 | 1,772 | 1,786 | -17 | -0.9% | 422,400 |
| 2015/10/30 | 1,797 | 1,821 | 1,778 | 1,803 | +14 | +0.8% | 607,100 |
| 2015/10/29 | 1,800 | 1,810 | 1,780 | 1,789 | +3 | +0.2% | 635,000 |
| 2015/10/28 | 1,799 | 1,804 | 1,777 | 1,786 | +6 | +0.3% | 596,400 |
| 2015/10/27 | 1,793 | 1,815 | 1,780 | 1,780 | ±0 | ±0% | 995,800 |
| 2015/10/26 | 1,796 | 1,804 | 1,768 | 1,780 | +10 | +0.6% | 650,700 |
| 2015/10/23 | 1,774 | 1,782 | 1,759 | 1,770 | +32 | +1.8% | 665,600 |
| 2015/10/22 | 1,741 | 1,778 | 1,723 | 1,738 | -1 | -0.1% | 907,600 |
| 2015/10/21 | 1,681 | 1,743 | 1,669 | 1,739 | +50 | +3% | 875,500 |
| 2015/10/20 | 1,699 | 1,707 | 1,673 | 1,689 | +8 | +0.5% | 355,400 |
| 2015/10/19 | 1,694 | 1,699 | 1,666 | 1,681 | -18 | -1.1% | 311,900 |
| 2015/10/16 | 1,684 | 1,712 | 1,668 | 1,699 | +25 | +1.5% | 879,600 |
| 2015/10/15 | 1,650 | 1,677 | 1,636 | 1,674 | +5 | +0.3% | 769,800 |
| 2015/10/14 | 1,709 | 1,714 | 1,665 | 1,669 | -62 | -3.6% | 673,000 |
| 2015/10/13 | 1,741 | 1,749 | 1,725 | 1,731 | -11 | -0.6% | 751,300 |
| 2015/10/09 | 1,728 | 1,756 | 1,714 | 1,742 | +25 | +1.5% | 821,200 |
| 2015/10/08 | 1,739 | 1,778 | 1,712 | 1,717 | -45 | -2.6% | 809,600 |
| 2015/10/07 | 1,747 | 1,779 | 1,736 | 1,762 | +27 | +1.6% | 892,100 |
| 2015/10/06 | 1,775 | 1,777 | 1,731 | 1,735 | +1 | +0.1% | 764,400 |
| 2015/10/05 | 1,760 | 1,762 | 1,708 | 1,734 | +26 | +1.5% | 597,900 |
| 2015/10/02 | 1,688 | 1,723 | 1,663 | 1,708 | +21 | +1.2% | 427,000 |
| 2015/10/01 | 1,660 | 1,716 | 1,656 | 1,687 | +52 | +3.2% | 904,900 |
| 2015/09/30 | 1,607 | 1,646 | 1,602 | 1,635 | +67 | +4.3% | 1,108,500 |
| 2015/09/29 | 1,620 | 1,620 | 1,553 | 1,568 | -56 | -3.4% | 879,400 |
| 2015/09/28 | 1,656 | 1,669 | 1,612 | 1,624 | +7 | +0.4% | 908,700 |
| 2015/09/25 | 1,633 | 1,649 | 1,584 | 1,617 | -31 | -1.9% | 1,448,500 |
| 2015/09/24 | 1,710 | 1,722 | 1,641 | 1,648 | -72 | -4.2% | 922,100 |
| 2015/09/18 | 1,702 | 1,730 | 1,685 | 1,720 | -3 | -0.2% | 571,200 |
| 2015/09/17 | 1,712 | 1,727 | 1,700 | 1,723 | +50 | +3% | 716,700 |
| 2015/09/16 | 1,684 | 1,701 | 1,662 | 1,673 | +12 | +0.7% | 583,800 |
| 2015/09/15 | 1,717 | 1,729 | 1,655 | 1,661 | -37 | -2.2% | 535,100 |
| 2015/09/14 | 1,734 | 1,736 | 1,688 | 1,698 | -9 | -0.5% | 508,100 |
| 2015/09/11 | 1,692 | 1,721 | 1,674 | 1,707 | +55 | +3.3% | 794,400 |
| 2015/09/10 | 1,627 | 1,662 | 1,610 | 1,652 | -34 | -2% | 1,020,800 |
| 2015/09/09 | 1,670 | 1,686 | 1,625 | 1,686 | +56 | +3.4% | 1,074,900 |
| 2015/09/08 | 1,645 | 1,664 | 1,615 | 1,630 | -19 | -1.2% | 687,100 |
2201～
2250
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
