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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,395 | 1,403 | 1,384 | 1,399 | ±0 | ±0% | 624,900 |
| 2014/06/18 | 1,382 | 1,405 | 1,371 | 1,399 | +16 | +1.2% | 457,600 |
| 2014/06/17 | 1,418 | 1,421 | 1,380 | 1,383 | -31 | -2.2% | 760,700 |
| 2014/06/16 | 1,401 | 1,435 | 1,395 | 1,414 | +23 | +1.7% | 1,041,200 |
| 2014/06/13 | 1,378 | 1,393 | 1,367 | 1,391 | +5 | +0.4% | 643,700 |
| 2014/06/12 | 1,355 | 1,399 | 1,352 | 1,386 | +5 | +0.4% | 426,000 |
| 2014/06/11 | 1,378 | 1,382 | 1,358 | 1,381 | -5 | -0.4% | 564,900 |
| 2014/06/10 | 1,406 | 1,415 | 1,385 | 1,386 | -18 | -1.3% | 570,500 |
| 2014/06/09 | 1,411 | 1,417 | 1,395 | 1,404 | +4 | +0.3% | 425,800 |
| 2014/06/06 | 1,390 | 1,405 | 1,377 | 1,400 | +27 | +2% | 529,600 |
| 2014/06/05 | 1,381 | 1,389 | 1,364 | 1,373 | -8 | -0.6% | 463,200 |
| 2014/06/04 | 1,382 | 1,390 | 1,355 | 1,381 | -7 | -0.5% | 764,000 |
| 2014/06/03 | 1,348 | 1,404 | 1,347 | 1,388 | +63 | +4.8% | 1,403,500 |
| 2014/06/02 | 1,330 | 1,337 | 1,292 | 1,325 | -2 | -0.2% | 1,235,400 |
| 2014/05/30 | 1,343 | 1,354 | 1,326 | 1,327 | -26 | -1.9% | 998,200 |
| 2014/05/29 | 1,355 | 1,371 | 1,346 | 1,353 | -8 | -0.6% | 763,600 |
| 2014/05/28 | 1,383 | 1,393 | 1,356 | 1,361 | -7 | -0.5% | 655,500 |
| 2014/05/27 | 1,365 | 1,389 | 1,362 | 1,368 | -1 | -0.1% | 887,800 |
| 2014/05/26 | 1,345 | 1,373 | 1,341 | 1,369 | +37 | +2.8% | 956,000 |
| 2014/05/23 | 1,320 | 1,350 | 1,317 | 1,332 | +41 | +3.2% | 1,038,700 |
| 2014/05/22 | 1,293 | 1,301 | 1,279 | 1,291 | +6 | +0.5% | 557,700 |
| 2014/05/21 | 1,250 | 1,290 | 1,244 | 1,285 | +10 | +0.8% | 886,700 |
| 2014/05/20 | 1,265 | 1,294 | 1,260 | 1,275 | +30 | +2.4% | 934,100 |
| 2014/05/19 | 1,297 | 1,303 | 1,241 | 1,245 | -53 | -4.1% | 728,100 |
| 2014/05/16 | 1,256 | 1,302 | 1,247 | 1,298 | +15 | +1.2% | 1,391,600 |
| 2014/05/15 | 1,248 | 1,285 | 1,222 | 1,283 | +100 | +8.5% | 1,738,300 |
| 2014/05/14 | 1,178 | 1,189 | 1,157 | 1,183 | +21 | +1.8% | 449,700 |
| 2014/05/13 | 1,173 | 1,188 | 1,154 | 1,162 | +12 | +1% | 449,000 |
| 2014/05/12 | 1,168 | 1,182 | 1,150 | 1,150 | -29 | -2.5% | 598,200 |
| 2014/05/09 | 1,175 | 1,193 | 1,163 | 1,179 | -12 | -1% | 505,700 |
| 2014/05/08 | 1,220 | 1,224 | 1,186 | 1,191 | -27 | -2.2% | 647,700 |
| 2014/05/07 | 1,235 | 1,238 | 1,213 | 1,218 | -31 | -2.5% | 759,500 |
| 2014/05/02 | 1,229 | 1,259 | 1,229 | 1,249 | +24 | +2% | 697,100 |
| 2014/05/01 | 1,176 | 1,227 | 1,176 | 1,225 | +48 | +4.1% | 456,000 |
| 2014/04/30 | 1,177 | 1,192 | 1,173 | 1,177 | +1 | +0.1% | 375,500 |
| 2014/04/28 | 1,200 | 1,200 | 1,171 | 1,176 | -34 | -2.8% | 312,600 |
| 2014/04/25 | 1,210 | 1,234 | 1,200 | 1,210 | +7 | +0.6% | 425,600 |
| 2014/04/24 | 1,220 | 1,223 | 1,192 | 1,203 | -17 | -1.4% | 349,300 |
| 2014/04/23 | 1,215 | 1,226 | 1,208 | 1,220 | +25 | +2.1% | 210,800 |
| 2014/04/22 | 1,225 | 1,227 | 1,195 | 1,195 | -28 | -2.3% | 384,400 |
| 2014/04/21 | 1,240 | 1,255 | 1,215 | 1,223 | -10 | -0.8% | 476,000 |
| 2014/04/18 | 1,225 | 1,241 | 1,221 | 1,233 | +1 | +0.1% | 392,200 |
| 2014/04/17 | 1,223 | 1,245 | 1,214 | 1,232 | +24 | +2% | 908,000 |
| 2014/04/16 | 1,175 | 1,212 | 1,173 | 1,208 | +41 | +3.5% | 478,500 |
| 2014/04/15 | 1,173 | 1,184 | 1,157 | 1,167 | +12 | +1% | 589,400 |
| 2014/04/14 | 1,184 | 1,190 | 1,154 | 1,155 | -47 | -3.9% | 742,700 |
| 2014/04/11 | 1,155 | 1,209 | 1,151 | 1,202 | +17 | +1.4% | 1,204,200 |
| 2014/04/10 | 1,182 | 1,195 | 1,171 | 1,185 | +20 | +1.7% | 966,900 |
| 2014/04/09 | 1,177 | 1,181 | 1,157 | 1,165 | -27 | -2.3% | 739,000 |
| 2014/04/08 | 1,234 | 1,239 | 1,189 | 1,192 | -52 | -4.2% | 924,500 |
2551～
2600
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
