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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,251 | 1,258 | 1,225 | 1,233 | -22 | -1.8% | 812,200 |
| 2014/08/28 | 1,255 | 1,266 | 1,252 | 1,255 | -4 | -0.3% | 439,600 |
| 2014/08/27 | 1,252 | 1,275 | 1,252 | 1,259 | +12 | +1% | 612,800 |
| 2014/08/26 | 1,255 | 1,262 | 1,246 | 1,247 | -3 | -0.2% | 326,700 |
| 2014/08/25 | 1,250 | 1,259 | 1,238 | 1,250 | -1 | -0.1% | 724,200 |
| 2014/08/22 | 1,272 | 1,279 | 1,246 | 1,251 | -8 | -0.6% | 1,108,000 |
| 2014/08/21 | 1,251 | 1,275 | 1,234 | 1,259 | -1 | -0.1% | 1,240,900 |
| 2014/08/20 | 1,285 | 1,294 | 1,254 | 1,260 | -19 | -1.5% | 747,600 |
| 2014/08/19 | 1,265 | 1,282 | 1,258 | 1,279 | +27 | +2.2% | 1,090,600 |
| 2014/08/18 | 1,240 | 1,264 | 1,238 | 1,252 | +14 | +1.1% | 899,300 |
| 2014/08/15 | 1,219 | 1,244 | 1,203 | 1,238 | +34 | +2.8% | 1,012,200 |
| 2014/08/14 | 1,220 | 1,220 | 1,197 | 1,204 | -14 | -1.1% | 1,434,700 |
| 2014/08/13 | 1,242 | 1,255 | 1,205 | 1,218 | -35 | -2.8% | 2,136,300 |
| 2014/08/12 | 1,294 | 1,318 | 1,244 | 1,253 | -11 | -0.9% | 1,661,600 |
| 2014/08/11 | 1,242 | 1,264 | 1,208 | 1,264 | -88 | -6.5% | 2,000,200 |
| 2014/08/08 | 1,381 | 1,392 | 1,340 | 1,352 | -33 | -2.4% | 615,900 |
| 2014/08/07 | 1,376 | 1,391 | 1,365 | 1,385 | +13 | +0.9% | 505,400 |
| 2014/08/06 | 1,379 | 1,383 | 1,365 | 1,372 | -16 | -1.2% | 449,300 |
| 2014/08/05 | 1,401 | 1,407 | 1,388 | 1,388 | -19 | -1.4% | 564,000 |
| 2014/08/04 | 1,415 | 1,422 | 1,398 | 1,407 | -15 | -1.1% | 515,000 |
| 2014/08/01 | 1,420 | 1,436 | 1,415 | 1,422 | -16 | -1.1% | 332,100 |
| 2014/07/31 | 1,451 | 1,455 | 1,435 | 1,438 | -8 | -0.6% | 502,500 |
| 2014/07/30 | 1,441 | 1,455 | 1,437 | 1,446 | +9 | +0.6% | 360,100 |
| 2014/07/29 | 1,452 | 1,455 | 1,427 | 1,437 | -14 | -1% | 479,900 |
| 2014/07/28 | 1,441 | 1,455 | 1,435 | 1,451 | +9 | +0.6% | 367,400 |
| 2014/07/25 | 1,422 | 1,453 | 1,422 | 1,442 | +15 | +1.1% | 457,500 |
| 2014/07/24 | 1,445 | 1,447 | 1,412 | 1,427 | -20 | -1.4% | 479,100 |
| 2014/07/23 | 1,441 | 1,464 | 1,441 | 1,447 | +19 | +1.3% | 443,400 |
| 2014/07/22 | 1,416 | 1,444 | 1,409 | 1,428 | +30 | +2.1% | 588,800 |
| 2014/07/18 | 1,410 | 1,410 | 1,392 | 1,398 | -26 | -1.8% | 388,300 |
| 2014/07/17 | 1,453 | 1,453 | 1,419 | 1,424 | -20 | -1.4% | 216,100 |
| 2014/07/16 | 1,442 | 1,452 | 1,430 | 1,444 | +2 | +0.1% | 316,100 |
| 2014/07/15 | 1,431 | 1,468 | 1,419 | 1,442 | +13 | +0.9% | 764,900 |
| 2014/07/14 | 1,406 | 1,432 | 1,401 | 1,429 | +6 | +0.4% | 386,300 |
| 2014/07/11 | 1,400 | 1,425 | 1,396 | 1,423 | ±0 | ±0% | 377,700 |
| 2014/07/10 | 1,450 | 1,459 | 1,423 | 1,423 | -35 | -2.4% | 611,900 |
| 2014/07/09 | 1,471 | 1,480 | 1,446 | 1,458 | -28 | -1.9% | 576,700 |
| 2014/07/08 | 1,461 | 1,500 | 1,446 | 1,486 | +23 | +1.6% | 678,700 |
| 2014/07/07 | 1,488 | 1,500 | 1,463 | 1,463 | -28 | -1.9% | 489,700 |
| 2014/07/04 | 1,482 | 1,492 | 1,465 | 1,491 | +13 | +0.9% | 562,300 |
| 2014/07/03 | 1,460 | 1,480 | 1,456 | 1,478 | +33 | +2.3% | 641,400 |
| 2014/07/02 | 1,450 | 1,475 | 1,444 | 1,445 | +7 | +0.5% | 534,400 |
| 2014/07/01 | 1,418 | 1,444 | 1,411 | 1,438 | +18 | +1.3% | 415,900 |
| 2014/06/30 | 1,428 | 1,432 | 1,410 | 1,420 | +11 | +0.8% | 278,600 |
| 2014/06/27 | 1,448 | 1,448 | 1,390 | 1,409 | -53 | -3.6% | 600,200 |
| 2014/06/26 | 1,444 | 1,482 | 1,441 | 1,462 | +38 | +2.7% | 946,400 |
| 2014/06/25 | 1,450 | 1,473 | 1,423 | 1,424 | -27 | -1.9% | 756,500 |
| 2014/06/24 | 1,430 | 1,456 | 1,419 | 1,451 | +34 | +2.4% | 976,900 |
| 2014/06/23 | 1,420 | 1,431 | 1,410 | 1,417 | +7 | +0.5% | 483,500 |
| 2014/06/20 | 1,409 | 1,418 | 1,398 | 1,410 | +11 | +0.8% | 633,800 |
2501～
2550
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
