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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,629 | 1,664 | 1,618 | 1,659 | +76 | +4.8% | 1,757,500 |
| 2015/04/10 | 1,594 | 1,595 | 1,568 | 1,583 | -5 | -0.3% | 295,700 |
| 2015/04/09 | 1,590 | 1,609 | 1,581 | 1,588 | ±0 | ±0% | 331,000 |
| 2015/04/08 | 1,600 | 1,600 | 1,583 | 1,588 | -2 | -0.1% | 496,300 |
| 2015/04/07 | 1,600 | 1,600 | 1,580 | 1,590 | +6 | +0.4% | 363,700 |
| 2015/04/06 | 1,583 | 1,593 | 1,567 | 1,584 | -10 | -0.6% | 262,200 |
| 2015/04/03 | 1,581 | 1,596 | 1,576 | 1,594 | +31 | +2% | 259,800 |
| 2015/04/02 | 1,550 | 1,576 | 1,545 | 1,563 | +18 | +1.2% | 419,800 |
| 2015/04/01 | 1,562 | 1,567 | 1,536 | 1,545 | -43 | -2.7% | 549,400 |
| 2015/03/31 | 1,596 | 1,615 | 1,577 | 1,588 | +16 | +1% | 522,500 |
| 2015/03/30 | 1,584 | 1,589 | 1,558 | 1,572 | +2 | +0.1% | 325,900 |
| 2015/03/27 | 1,548 | 1,621 | 1,548 | 1,570 | -1 | -0.1% | 644,000 |
| 2015/03/26 | 1,593 | 1,596 | 1,567 | 1,571 | -36 | -2.2% | 530,200 |
| 2015/03/25 | 1,591 | 1,619 | 1,591 | 1,607 | +10 | +0.6% | 535,100 |
| 2015/03/24 | 1,623 | 1,623 | 1,591 | 1,597 | -28 | -1.7% | 394,300 |
| 2015/03/23 | 1,605 | 1,630 | 1,592 | 1,625 | +30 | +1.9% | 726,200 |
| 2015/03/20 | 1,557 | 1,597 | 1,557 | 1,595 | +32 | +2% | 640,600 |
| 2015/03/19 | 1,591 | 1,604 | 1,560 | 1,563 | -34 | -2.1% | 886,500 |
| 2015/03/18 | 1,605 | 1,610 | 1,575 | 1,597 | -33 | -2% | 1,465,900 |
| 2015/03/17 | 1,628 | 1,647 | 1,609 | 1,630 | +2 | +0.1% | 965,800 |
| 2015/03/16 | 1,561 | 1,631 | 1,561 | 1,628 | +72 | +4.6% | 1,566,700 |
| 2015/03/13 | 1,553 | 1,560 | 1,531 | 1,556 | +14 | +0.9% | 807,200 |
| 2015/03/12 | 1,537 | 1,553 | 1,526 | 1,542 | +19 | +1.2% | 685,100 |
| 2015/03/11 | 1,508 | 1,538 | 1,503 | 1,523 | +21 | +1.4% | 625,700 |
| 2015/03/10 | 1,523 | 1,527 | 1,495 | 1,502 | -9 | -0.6% | 482,500 |
| 2015/03/09 | 1,514 | 1,530 | 1,504 | 1,511 | -12 | -0.8% | 321,700 |
| 2015/03/06 | 1,490 | 1,525 | 1,486 | 1,523 | +39 | +2.6% | 543,800 |
| 2015/03/05 | 1,488 | 1,505 | 1,480 | 1,484 | -30 | -2% | 872,700 |
| 2015/03/04 | 1,512 | 1,524 | 1,486 | 1,514 | -20 | -1.3% | 772,800 |
| 2015/03/03 | 1,570 | 1,573 | 1,526 | 1,534 | -30 | -1.9% | 575,700 |
| 2015/03/02 | 1,554 | 1,568 | 1,543 | 1,564 | +8 | +0.5% | 688,900 |
| 2015/02/27 | 1,529 | 1,573 | 1,524 | 1,556 | +33 | +2.2% | 1,244,700 |
| 2015/02/26 | 1,508 | 1,530 | 1,491 | 1,523 | +26 | +1.7% | 1,078,800 |
| 2015/02/25 | 1,482 | 1,507 | 1,474 | 1,497 | +24 | +1.6% | 725,800 |
| 2015/02/24 | 1,480 | 1,482 | 1,465 | 1,473 | -8 | -0.5% | 395,900 |
| 2015/02/23 | 1,498 | 1,500 | 1,478 | 1,481 | -10 | -0.7% | 457,600 |
| 2015/02/20 | 1,470 | 1,498 | 1,468 | 1,491 | +25 | +1.7% | 796,400 |
| 2015/02/19 | 1,435 | 1,470 | 1,432 | 1,466 | +28 | +1.9% | 614,300 |
| 2015/02/18 | 1,448 | 1,455 | 1,427 | 1,438 | -8 | -0.6% | 707,600 |
| 2015/02/17 | 1,410 | 1,450 | 1,409 | 1,446 | +27 | +1.9% | 835,800 |
| 2015/02/16 | 1,398 | 1,420 | 1,393 | 1,419 | +32 | +2.3% | 1,090,700 |
| 2015/02/13 | 1,364 | 1,395 | 1,361 | 1,387 | +27 | +2% | 602,100 |
| 2015/02/12 | 1,400 | 1,421 | 1,356 | 1,360 | -26 | -1.9% | 1,094,200 |
| 2015/02/10 | 1,376 | 1,397 | 1,376 | 1,386 | +1 | +0.1% | 484,800 |
| 2015/02/09 | 1,380 | 1,395 | 1,369 | 1,385 | +29 | +2.1% | 434,900 |
| 2015/02/06 | 1,373 | 1,382 | 1,351 | 1,356 | -10 | -0.7% | 397,700 |
| 2015/02/05 | 1,371 | 1,374 | 1,347 | 1,366 | -6 | -0.4% | 519,800 |
| 2015/02/04 | 1,360 | 1,392 | 1,358 | 1,372 | +36 | +2.7% | 620,500 |
| 2015/02/03 | 1,364 | 1,382 | 1,328 | 1,336 | -5 | -0.4% | 635,900 |
| 2015/02/02 | 1,332 | 1,348 | 1,319 | 1,341 | -18 | -1.3% | 597,200 |
2351～
2400
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
