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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,980 | 1,982 | 1,926 | 1,961 | -32 | -1.6% | 1,326,000 |
| 2015/06/25 | 1,988 | 2,074 | 1,982 | 1,993 | +11 | +0.6% | 1,908,300 |
| 2015/06/24 | 1,961 | 1,990 | 1,935 | 1,982 | +51 | +2.6% | 1,423,000 |
| 2015/06/23 | 1,948 | 1,950 | 1,923 | 1,931 | -2 | -0.1% | 1,203,900 |
| 2015/06/22 | 1,977 | 1,979 | 1,924 | 1,933 | -52 | -2.6% | 849,700 |
| 2015/06/19 | 1,964 | 1,993 | 1,952 | 1,985 | +71 | +3.7% | 1,443,800 |
| 2015/06/18 | 1,938 | 1,959 | 1,914 | 1,914 | -7 | -0.4% | 710,600 |
| 2015/06/17 | 1,960 | 1,960 | 1,913 | 1,921 | -28 | -1.4% | 1,097,100 |
| 2015/06/16 | 1,988 | 1,996 | 1,947 | 1,949 | -37 | -1.9% | 941,800 |
| 2015/06/15 | 1,978 | 2,001 | 1,954 | 1,986 | -6 | -0.3% | 1,317,300 |
| 2015/06/12 | 1,971 | 2,006 | 1,954 | 1,992 | +30 | +1.5% | 1,705,200 |
| 2015/06/11 | 1,941 | 1,982 | 1,941 | 1,962 | +51 | +2.7% | 1,204,600 |
| 2015/06/10 | 1,940 | 1,950 | 1,887 | 1,911 | -34 | -1.7% | 1,401,200 |
| 2015/06/09 | 1,971 | 1,973 | 1,936 | 1,945 | -55 | -2.8% | 1,750,000 |
| 2015/06/08 | 1,995 | 2,034 | 1,987 | 2,000 | +33 | +1.7% | 1,419,300 |
| 2015/06/05 | 1,991 | 2,007 | 1,946 | 1,967 | -1 | -0.1% | 1,442,900 |
| 2015/06/04 | 1,915 | 1,976 | 1,915 | 1,968 | +76 | +4% | 2,502,100 |
| 2015/06/03 | 1,890 | 1,904 | 1,880 | 1,892 | +3 | +0.2% | 613,800 |
| 2015/06/02 | 1,920 | 1,929 | 1,881 | 1,889 | -3 | -0.2% | 763,400 |
| 2015/06/01 | 1,853 | 1,902 | 1,853 | 1,892 | +4 | +0.2% | 1,003,800 |
| 2015/05/29 | 1,878 | 1,900 | 1,869 | 1,888 | +10 | +0.5% | 1,130,200 |
| 2015/05/28 | 1,888 | 1,921 | 1,873 | 1,878 | +19 | +1% | 1,319,700 |
| 2015/05/27 | 1,845 | 1,868 | 1,826 | 1,859 | +3 | +0.2% | 848,300 |
| 2015/05/26 | 1,865 | 1,895 | 1,848 | 1,856 | -21 | -1.1% | 872,000 |
| 2015/05/25 | 1,875 | 1,890 | 1,833 | 1,877 | -5 | -0.3% | 1,474,000 |
| 2015/05/22 | 1,896 | 1,900 | 1,865 | 1,882 | -32 | -1.7% | 1,211,500 |
| 2015/05/21 | 1,918 | 1,965 | 1,897 | 1,914 | +4 | +0.2% | 1,964,300 |
| 2015/05/20 | 1,860 | 1,936 | 1,832 | 1,910 | +65 | +3.5% | 2,559,500 |
| 2015/05/19 | 1,792 | 1,850 | 1,790 | 1,845 | +70 | +3.9% | 1,595,700 |
| 2015/05/18 | 1,770 | 1,798 | 1,762 | 1,775 | -1 | -0.1% | 1,374,800 |
| 2015/05/15 | 1,724 | 1,785 | 1,715 | 1,776 | +144 | +8.8% | 3,431,000 |
| 2015/05/14 | 1,633 | 1,656 | 1,629 | 1,632 | -10 | -0.6% | 463,500 |
| 2015/05/13 | 1,638 | 1,645 | 1,625 | 1,642 | -2 | -0.1% | 490,100 |
| 2015/05/12 | 1,636 | 1,661 | 1,633 | 1,644 | +1 | +0.1% | 490,600 |
| 2015/05/11 | 1,658 | 1,667 | 1,632 | 1,643 | -8 | -0.5% | 456,600 |
| 2015/05/08 | 1,635 | 1,658 | 1,614 | 1,651 | +11 | +0.7% | 756,100 |
| 2015/05/07 | 1,602 | 1,658 | 1,598 | 1,640 | +22 | +1.4% | 626,900 |
| 2015/05/01 | 1,601 | 1,621 | 1,591 | 1,618 | +11 | +0.7% | 641,900 |
| 2015/04/30 | 1,624 | 1,625 | 1,599 | 1,607 | -48 | -2.9% | 694,700 |
| 2015/04/28 | 1,639 | 1,659 | 1,632 | 1,655 | +15 | +0.9% | 739,200 |
| 2015/04/27 | 1,653 | 1,654 | 1,624 | 1,640 | -22 | -1.3% | 431,800 |
| 2015/04/24 | 1,683 | 1,692 | 1,660 | 1,662 | -21 | -1.2% | 572,500 |
| 2015/04/23 | 1,708 | 1,716 | 1,669 | 1,683 | -6 | -0.4% | 902,900 |
| 2015/04/22 | 1,660 | 1,694 | 1,655 | 1,689 | +32 | +1.9% | 939,000 |
| 2015/04/21 | 1,633 | 1,665 | 1,628 | 1,657 | +48 | +3% | 699,600 |
| 2015/04/20 | 1,604 | 1,629 | 1,596 | 1,609 | -2 | -0.1% | 620,800 |
| 2015/04/17 | 1,630 | 1,640 | 1,604 | 1,611 | -31 | -1.9% | 682,300 |
| 2015/04/16 | 1,642 | 1,674 | 1,612 | 1,642 | +17 | +1% | 1,115,200 |
| 2015/04/15 | 1,665 | 1,667 | 1,622 | 1,625 | -29 | -1.8% | 856,800 |
| 2015/04/14 | 1,669 | 1,705 | 1,644 | 1,654 | -5 | -0.3% | 1,264,100 |
2301～
2350
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
