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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,660 | 1,677 | 1,627 | 1,649 | -26 | -1.6% | 853,400 |
| 2015/09/04 | 1,700 | 1,710 | 1,659 | 1,675 | -18 | -1.1% | 934,700 |
| 2015/09/03 | 1,695 | 1,707 | 1,683 | 1,693 | +18 | +1.1% | 682,400 |
| 2015/09/02 | 1,670 | 1,714 | 1,647 | 1,675 | -11 | -0.7% | 1,213,900 |
| 2015/09/01 | 1,760 | 1,772 | 1,686 | 1,686 | -83 | -4.7% | 899,000 |
| 2015/08/31 | 1,777 | 1,782 | 1,737 | 1,769 | -30 | -1.7% | 806,000 |
| 2015/08/28 | 1,758 | 1,800 | 1,758 | 1,799 | +96 | +5.6% | 945,100 |
| 2015/08/27 | 1,773 | 1,787 | 1,694 | 1,703 | -18 | -1% | 859,200 |
| 2015/08/26 | 1,643 | 1,734 | 1,643 | 1,721 | +102 | +6.3% | 1,375,300 |
| 2015/08/25 | 1,620 | 1,704 | 1,597 | 1,619 | -25 | -1.5% | 2,535,500 |
| 2015/08/24 | 1,710 | 1,724 | 1,640 | 1,644 | -131 | -7.4% | 2,107,300 |
| 2015/08/21 | 1,767 | 1,784 | 1,726 | 1,775 | -67 | -3.6% | 1,881,000 |
| 2015/08/20 | 1,900 | 1,902 | 1,838 | 1,842 | -75 | -3.9% | 993,100 |
| 2015/08/19 | 1,917 | 1,972 | 1,908 | 1,917 | -4 | -0.2% | 992,500 |
| 2015/08/18 | 1,929 | 1,939 | 1,906 | 1,921 | -2 | -0.1% | 459,300 |
| 2015/08/17 | 1,946 | 1,959 | 1,911 | 1,923 | -25 | -1.3% | 799,600 |
| 2015/08/14 | 1,975 | 1,995 | 1,940 | 1,948 | -31 | -1.6% | 669,900 |
| 2015/08/13 | 1,969 | 1,981 | 1,944 | 1,979 | -16 | -0.8% | 1,191,000 |
| 2015/08/12 | 1,937 | 2,008 | 1,891 | 1,995 | +116 | +6.2% | 4,674,100 |
| 2015/08/11 | 1,903 | 1,923 | 1,863 | 1,879 | +4 | +0.2% | 1,257,000 |
| 2015/08/10 | 1,878 | 1,887 | 1,848 | 1,875 | ±0 | ±0% | 1,041,700 |
| 2015/08/07 | 1,870 | 1,890 | 1,865 | 1,875 | +13 | +0.7% | 1,103,900 |
| 2015/08/06 | 1,843 | 1,879 | 1,832 | 1,862 | +46 | +2.5% | 1,364,600 |
| 2015/08/05 | 1,763 | 1,829 | 1,743 | 1,816 | +76 | +4.4% | 1,248,600 |
| 2015/08/04 | 1,768 | 1,768 | 1,717 | 1,740 | -31 | -1.8% | 1,457,100 |
| 2015/08/03 | 1,768 | 1,780 | 1,745 | 1,771 | -22 | -1.2% | 864,600 |
| 2015/07/31 | 1,750 | 1,794 | 1,737 | 1,793 | +25 | +1.4% | 1,115,600 |
| 2015/07/30 | 1,776 | 1,780 | 1,749 | 1,768 | -4 | -0.2% | 1,108,500 |
| 2015/07/29 | 1,795 | 1,800 | 1,760 | 1,772 | -20 | -1.1% | 889,800 |
| 2015/07/28 | 1,810 | 1,819 | 1,775 | 1,792 | -41 | -2.2% | 1,184,400 |
| 2015/07/27 | 1,870 | 1,880 | 1,820 | 1,833 | +3 | +0.2% | 771,200 |
| 2015/07/24 | 1,857 | 1,866 | 1,820 | 1,830 | -27 | -1.5% | 869,000 |
| 2015/07/23 | 1,865 | 1,872 | 1,849 | 1,857 | -15 | -0.8% | 867,000 |
| 2015/07/22 | 1,888 | 1,890 | 1,861 | 1,872 | -42 | -2.2% | 611,700 |
| 2015/07/21 | 1,891 | 1,917 | 1,883 | 1,914 | +31 | +1.6% | 985,600 |
| 2015/07/17 | 1,905 | 1,905 | 1,873 | 1,883 | -38 | -2% | 999,900 |
| 2015/07/16 | 1,922 | 1,928 | 1,893 | 1,921 | -1 | -0.1% | 651,600 |
| 2015/07/15 | 1,930 | 1,933 | 1,880 | 1,922 | +23 | +1.2% | 931,200 |
| 2015/07/14 | 1,895 | 1,920 | 1,883 | 1,899 | +49 | +2.6% | 1,175,900 |
| 2015/07/13 | 1,822 | 1,863 | 1,805 | 1,850 | +31 | +1.7% | 810,100 |
| 2015/07/10 | 1,791 | 1,837 | 1,761 | 1,819 | +23 | +1.3% | 1,396,400 |
| 2015/07/09 | 1,740 | 1,801 | 1,688 | 1,796 | -8 | -0.4% | 2,082,400 |
| 2015/07/08 | 1,880 | 1,883 | 1,803 | 1,804 | -80 | -4.2% | 1,162,500 |
| 2015/07/07 | 1,893 | 1,954 | 1,880 | 1,884 | +26 | +1.4% | 1,642,500 |
| 2015/07/06 | 1,875 | 1,892 | 1,845 | 1,858 | -53 | -2.8% | 1,223,900 |
| 2015/07/03 | 1,928 | 1,940 | 1,884 | 1,911 | -15 | -0.8% | 764,400 |
| 2015/07/02 | 1,933 | 1,967 | 1,916 | 1,926 | +24 | +1.3% | 1,233,500 |
| 2015/07/01 | 1,893 | 1,911 | 1,871 | 1,902 | +17 | +0.9% | 832,500 |
| 2015/06/30 | 1,883 | 1,895 | 1,872 | 1,885 | -5 | -0.3% | 1,024,200 |
| 2015/06/29 | 1,900 | 1,932 | 1,882 | 1,890 | -71 | -3.6% | 1,092,600 |
2251～
2300
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
