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 |
|---|---|---|---|---|---|---|---|
| 2014/05/07 | 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 |
| 2014/04/07 | 1,231 | 1,260 | 1,226 | 1,244 | -14 | -1.1% | 506,800 |
| 2014/04/04 | 1,275 | 1,276 | 1,241 | 1,258 | -29 | -2.3% | 1,268,100 |
| 2014/04/03 | 1,306 | 1,309 | 1,282 | 1,287 | -18 | -1.4% | 775,500 |
| 2014/04/02 | 1,308 | 1,329 | 1,288 | 1,305 | +3 | +0.2% | 1,269,700 |
| 2014/04/01 | 1,281 | 1,308 | 1,270 | 1,302 | +26 | +2% | 1,283,200 |
| 2014/03/31 | 1,288 | 1,299 | 1,238 | 1,276 | -10 | -0.8% | 1,180,000 |
| 2014/03/28 | 1,260 | 1,286 | 1,247 | 1,286 | +8 | +0.6% | 1,388,000 |
| 2014/03/27 | 1,249 | 1,279 | 1,201 | 1,278 | +21 | +1.7% | 1,748,500 |
| 2014/03/26 | 1,260 | 1,263 | 1,218 | 1,257 | -24 | -1.9% | 1,664,500 |
| 2014/03/25 | 1,305 | 1,318 | 1,251 | 1,281 | -19 | -1.5% | 1,271,000 |
| 2014/03/24 | 1,326 | 1,356 | 1,296 | 1,300 | -29 | -2.2% | 890,500 |
| 2014/03/20 | 1,369 | 1,384 | 1,329 | 1,329 | -58 | -4.2% | 591,000 |
| 2014/03/19 | 1,371 | 1,403 | 1,361 | 1,387 | +32 | +2.4% | 663,000 |
| 2014/03/18 | 1,376 | 1,379 | 1,349 | 1,355 | +19 | +1.4% | 410,500 |
| 2014/03/17 | 1,379 | 1,394 | 1,325 | 1,336 | -48 | -3.5% | 838,500 |
| 2014/03/14 | 1,386 | 1,439 | 1,376 | 1,384 | -54 | -3.8% | 1,213,500 |
| 2014/03/13 | 1,399 | 1,447 | 1,395 | 1,438 | +36 | +2.6% | 872,000 |
| 2014/03/12 | 1,447 | 1,447 | 1,401 | 1,402 | -67 | -4.6% | 905,500 |
| 2014/03/11 | 1,505 | 1,526 | 1,461 | 1,469 | -32 | -2.1% | 808,000 |
| 2014/03/10 | 1,447 | 1,507 | 1,447 | 1,501 | +63 | +4.4% | 1,297,000 |
| 2014/03/07 | 1,410 | 1,443 | 1,408 | 1,438 | +41 | +2.9% | 977,500 |
| 2014/03/06 | 1,389 | 1,402 | 1,368 | 1,397 | -6 | -0.4% | 507,000 |
| 2014/03/05 | 1,372 | 1,410 | 1,372 | 1,403 | +52 | +3.8% | 860,000 |
| 2014/03/04 | 1,340 | 1,353 | 1,325 | 1,351 | +10 | +0.7% | 275,000 |
| 2014/03/03 | 1,336 | 1,352 | 1,324 | 1,341 | -22 | -1.6% | 453,500 |
| 2014/02/28 | 1,375 | 1,375 | 1,347 | 1,363 | -5 | -0.4% | 369,000 |
| 2014/02/27 | 1,375 | 1,388 | 1,360 | 1,368 | -10 | -0.7% | 531,000 |
| 2014/02/26 | 1,394 | 1,406 | 1,375 | 1,378 | -15 | -1.1% | 709,000 |
| 2014/02/25 | 1,399 | 1,410 | 1,377 | 1,393 | +5 | +0.4% | 824,500 |
| 2014/02/24 | 1,379 | 1,409 | 1,373 | 1,388 | +7 | +0.5% | 870,000 |
| 2014/02/21 | 1,360 | 1,385 | 1,360 | 1,381 | +22 | +1.6% | 761,500 |
2651～
2700
件表示中 / 3655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 | 356,100円 | +15.4% | - | 1.80% | 20.14倍 | 3.29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 | 993,300円 | +21.0% | - | 1.21% | 16.70倍 | 3.70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 | 507,400円 | -1.5% | +54.6% | 1.18% | 18.96倍 | 1.56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 | 230,800円 | +3.9% | +0.7% | 2.43% | 14.73倍 | 2.26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 | 609,000円 | +3.3% | -3.3% | 1.72% | 22.47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
