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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,785 | 2,812.5 | 2,748.5 | 2,752 | -35 | -1.3% | 1,300,400 |
| 2024/07/23 | 2,828 | 2,848 | 2,782 | 2,787 | +0.5 | ±0% | 934,800 |
| 2024/07/22 | 2,822 | 2,827.5 | 2,783 | 2,786.5 | -61 | -2.1% | 1,137,400 |
| 2024/07/19 | 2,842 | 2,877.5 | 2,829 | 2,847.5 | +13 | +0.5% | 1,727,400 |
| 2024/07/18 | 2,900 | 2,922.5 | 2,834.5 | 2,834.5 | -127.5 | -4.3% | 2,359,500 |
| 2024/07/17 | 3,000 | 3,060 | 2,906 | 2,962 | -23.5 | -0.8% | 1,932,900 |
| 2024/07/16 | 3,020 | 3,030 | 2,981.5 | 2,985.5 | -26.5 | -0.9% | 1,163,600 |
| 2024/07/12 | 2,970 | 3,047 | 2,957 | 3,012 | +26.5 | +0.9% | 1,472,700 |
| 2024/07/11 | 3,030 | 3,040 | 2,975.5 | 2,985.5 | -4.5 | -0.2% | 1,447,600 |
| 2024/07/10 | 3,046 | 3,046 | 2,953 | 2,990 | -56 | -1.8% | 1,700,500 |
| 2024/07/09 | 3,001 | 3,046 | 2,993 | 3,046 | +52 | +1.7% | 1,573,600 |
| 2024/07/08 | 3,000 | 3,019 | 2,974 | 2,994 | -20 | -0.7% | 1,334,800 |
| 2024/07/05 | 3,030 | 3,059 | 3,012 | 3,014 | -15 | -0.5% | 1,319,400 |
| 2024/07/04 | 3,015 | 3,036 | 2,996.5 | 3,029 | +41 | +1.4% | 1,315,100 |
| 2024/07/03 | 3,039 | 3,046 | 2,977.5 | 2,988 | -26 | -0.9% | 1,392,600 |
| 2024/07/02 | 2,998 | 3,015 | 2,972 | 3,014 | +5 | +0.2% | 1,271,600 |
| 2024/07/01 | 3,020 | 3,035 | 2,998.5 | 3,009 | -1 | ±0% | 1,350,900 |
| 2024/06/28 | 3,020 | 3,038 | 2,993 | 3,010 | +34.5 | +1.2% | 1,628,000 |
| 2024/06/27 | 2,950 | 2,981.5 | 2,936 | 2,975.5 | +8.5 | +0.3% | 1,142,200 |
| 2024/06/26 | 2,961 | 2,992 | 2,939.5 | 2,967 | +30.5 | +1% | 1,688,900 |
| 2024/06/25 | 2,929.5 | 2,951 | 2,897.5 | 2,936.5 | -3 | -0.1% | 1,887,100 |
| 2024/06/24 | 2,965 | 2,991 | 2,939.5 | 2,939.5 | -25.5 | -0.9% | 1,218,700 |
| 2024/06/21 | 2,965 | 2,986 | 2,952 | 2,965 | +23 | +0.8% | 4,223,800 |
| 2024/06/20 | 2,933.5 | 2,953 | 2,912 | 2,942 | +2 | +0.1% | 1,280,900 |
| 2024/06/19 | 2,946.5 | 2,966 | 2,921.5 | 2,940 | +58 | +2% | 1,648,200 |
| 2024/06/18 | 2,900 | 2,910 | 2,866 | 2,882 | -18 | -0.6% | 1,830,300 |
| 2024/06/17 | 2,878.5 | 2,918.5 | 2,838.5 | 2,900 | -1 | ±0% | 1,740,200 |
| 2024/06/14 | 2,873.5 | 2,927 | 2,857 | 2,901 | -4 | -0.1% | 2,532,200 |
| 2024/06/13 | 2,887.5 | 2,933 | 2,857 | 2,905 | +60 | +2.1% | 2,697,200 |
| 2024/06/12 | 2,900 | 2,915.5 | 2,839.5 | 2,845 | -22 | -0.8% | 1,638,000 |
| 2024/06/11 | 2,885.5 | 2,903 | 2,856 | 2,867 | -18 | -0.6% | 1,279,600 |
| 2024/06/10 | 2,893 | 2,906.5 | 2,845 | 2,885 | -25 | -0.9% | 1,255,700 |
| 2024/06/07 | 2,925 | 2,958.5 | 2,906.5 | 2,910 | -6 | -0.2% | 2,003,800 |
| 2024/06/06 | 2,901 | 2,925 | 2,861 | 2,916 | +79.5 | +2.8% | 2,652,500 |
| 2024/06/05 | 2,850 | 2,877 | 2,835 | 2,836.5 | -29 | -1% | 1,955,300 |
| 2024/06/04 | 2,806.5 | 2,890.5 | 2,797 | 2,865.5 | +59 | +2.1% | 2,765,300 |
| 2024/06/03 | 2,790 | 2,818.5 | 2,751.5 | 2,806.5 | +63 | +2.3% | 3,065,500 |
| 2024/05/31 | 2,706 | 2,743.5 | 2,694 | 2,743.5 | -12.5 | -0.5% | 6,509,300 |
| 2024/05/30 | 2,783 | 2,788.5 | 2,736.5 | 2,756 | -27.5 | -1% | 2,921,400 |
| 2024/05/29 | 2,811 | 2,842.5 | 2,783.5 | 2,783.5 | -54.5 | -1.9% | 2,242,700 |
| 2024/05/28 | 2,845 | 2,861 | 2,818.5 | 2,838 | -16.5 | -0.6% | 2,421,400 |
| 2024/05/27 | 2,869 | 2,874.5 | 2,840.5 | 2,854.5 | -14 | -0.5% | 2,173,600 |
| 2024/05/24 | 2,880 | 2,907 | 2,868.5 | 2,868.5 | -41.5 | -1.4% | 2,726,100 |
| 2024/05/23 | 2,950 | 2,964 | 2,881.5 | 2,910 | -36 | -1.2% | 3,673,000 |
| 2024/05/22 | 3,021 | 3,026 | 2,940 | 2,946 | -132 | -4.3% | 3,044,000 |
| 2024/05/21 | 3,111 | 3,125 | 3,069 | 3,078 | -50 | -1.6% | 1,443,900 |
| 2024/05/20 | 3,095 | 3,150 | 3,077 | 3,128 | +13 | +0.4% | 1,324,500 |
| 2024/05/17 | 3,162 | 3,179 | 3,110 | 3,115 | -141 | -4.3% | 2,139,400 |
| 2024/05/16 | 3,196 | 3,276 | 3,190 | 3,256 | +56 | +1.8% | 1,684,100 |
| 2024/05/15 | 3,188 | 3,228 | 3,159 | 3,200 | +75 | +2.4% | 2,163,200 |
201～
250
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
