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 |
---|---|---|---|---|---|---|---|
2023/05/25 | 2,787 | 2,876 | 2,778 | 2,871 | +93 | +3.3% | 2,098,200 |
2023/05/24 | 2,749 | 2,781 | 2,734 | 2,778 | -10 | -0.4% | 1,844,100 |
2023/05/23 | 2,841 | 2,855 | 2,775 | 2,788 | -33 | -1.2% | 3,164,500 |
2023/05/22 | 2,803 | 2,839 | 2,782 | 2,821 | -13 | -0.5% | 2,429,900 |
2023/05/19 | 2,759 | 2,834 | 2,758 | 2,834 | +110 | +4% | 3,853,100 |
2023/05/18 | 2,660 | 2,734 | 2,650 | 2,724 | +105 | +4% | 3,234,300 |
2023/05/17 | 2,690 | 2,697 | 2,615 | 2,619 | -5 | -0.2% | 2,923,200 |
2023/05/16 | 2,597 | 2,626 | 2,568 | 2,624 | +127 | +5.1% | 2,823,600 |
2023/05/15 | 2,484 | 2,503 | 2,461 | 2,497 | -103 | -4% | 3,576,600 |
2023/05/12 | 2,573 | 2,603 | 2,551 | 2,600 | +17 | +0.7% | 1,489,400 |
2023/05/11 | 2,590 | 2,599 | 2,578 | 2,583 | -6 | -0.2% | 1,178,000 |
2023/05/10 | 2,595 | 2,599 | 2,562 | 2,589 | +21 | +0.8% | 1,484,100 |
2023/05/09 | 2,560 | 2,570 | 2,546 | 2,568 | +39 | +1.5% | 1,322,800 |
2023/05/08 | 2,530 | 2,535 | 2,507 | 2,529 | -6 | -0.2% | 1,143,000 |
2023/05/02 | 2,554 | 2,556 | 2,524 | 2,535 | -19 | -0.7% | 1,081,300 |
2023/05/01 | 2,526 | 2,560 | 2,523 | 2,554 | +64 | +2.6% | 1,347,200 |
2023/04/28 | 2,490 | 2,497 | 2,457 | 2,490 | +50 | +2% | 1,520,700 |
2023/04/27 | 2,421 | 2,443 | 2,411 | 2,440 | +22 | +0.9% | 764,300 |
2023/04/26 | 2,439 | 2,442 | 2,402 | 2,418 | -49 | -2% | 913,400 |
2023/04/25 | 2,471 | 2,494 | 2,461 | 2,467 | +21 | +0.9% | 876,800 |
2023/04/24 | 2,450 | 2,457 | 2,434 | 2,446 | +10 | +0.4% | 721,000 |
2023/04/21 | 2,440 | 2,449 | 2,423 | 2,436 | -4 | -0.2% | 813,200 |
2023/04/20 | 2,373 | 2,449 | 2,370 | 2,440 | +31 | +1.3% | 1,374,800 |
2023/04/19 | 2,400 | 2,422 | 2,392 | 2,409 | -28 | -1.1% | 1,183,900 |
2023/04/18 | 2,463 | 2,464 | 2,429 | 2,437 | -14 | -0.6% | 1,201,100 |
2023/04/17 | 2,450 | 2,451 | 2,431 | 2,451 | +8 | +0.3% | 769,200 |
2023/04/14 | 2,440 | 2,454 | 2,425 | 2,443 | +17 | +0.7% | 1,175,100 |
2023/04/13 | 2,395 | 2,429 | 2,387 | 2,426 | ±0 | ±0% | 881,100 |
2023/04/12 | 2,391 | 2,426 | 2,386 | 2,426 | +18 | +0.7% | 1,188,300 |
2023/04/11 | 2,420 | 2,425 | 2,392 | 2,408 | +26 | +1.1% | 1,065,600 |
2023/04/10 | 2,404 | 2,412 | 2,354 | 2,382 | -7 | -0.3% | 1,083,200 |
2023/04/07 | 2,356 | 2,394 | 2,349 | 2,389 | +40 | +1.7% | 1,024,500 |
2023/04/06 | 2,395 | 2,402 | 2,349 | 2,349 | -108 | -4.4% | 2,413,000 |
2023/04/05 | 2,457 | 2,494 | 2,451 | 2,457 | -21 | -0.8% | 1,844,200 |
2023/04/04 | 2,442 | 2,485 | 2,435 | 2,478 | ±0 | ±0% | 1,407,600 |
2023/04/03 | 2,531 | 2,532 | 2,474 | 2,478 | +35 | +1.4% | 2,077,400 |
2023/03/31 | 2,425 | 2,459 | 2,412 | 2,443 | +43 | +1.8% | 1,334,500 |
2023/03/30 | 2,410 | 2,437 | 2,391 | 2,400 | -4,860 | -66.9% | 1,053,800 |
2023/03/29 | 7,210 | 7,260 | 7,150 | 7,260 | +80 | +1.1% | 391,500 |
2023/03/28 | 7,240 | 7,250 | 7,110 | 7,180 | -30 | -0.4% | 449,700 |
2023/03/27 | 7,220 | 7,220 | 7,160 | 7,210 | +40 | +0.6% | 482,600 |
2023/03/24 | 7,190 | 7,240 | 7,150 | 7,170 | -20 | -0.3% | 427,100 |
2023/03/23 | 7,100 | 7,190 | 7,050 | 7,190 | +10 | +0.1% | 409,400 |
2023/03/22 | 7,230 | 7,260 | 7,180 | 7,180 | +140 | +2% | 472,100 |
2023/03/20 | 7,170 | 7,210 | 7,030 | 7,040 | -200 | -2.8% | 469,500 |
2023/03/17 | 7,250 | 7,280 | 7,170 | 7,240 | +90 | +1.3% | 449,000 |
2023/03/16 | 7,070 | 7,190 | 7,060 | 7,150 | -80 | -1.1% | 433,200 |
2023/03/15 | 7,260 | 7,290 | 7,180 | 7,230 | +10 | +0.1% | 472,300 |
2023/03/14 | 7,290 | 7,290 | 7,160 | 7,220 | -200 | -2.7% | 504,100 |
2023/03/13 | 7,390 | 7,440 | 7,350 | 7,420 | -40 | -0.5% | 415,500 |
251~
300
件表示中 / 3467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 | 274,300円 | -10.1% | - | 1.80% | 26.07倍 | 2.84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 |
マキタ | 463,300円 | -4.2% | +15.6% | 1.30% | 24.44倍 | 1.44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 | 1,146,000円 | +8.9% | +0.4% | 2.01% | 17.41倍 | 2.58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 |
日立建 | 425,000円 | -2.6% | -5.9% | 4.12% | 9.22倍 | 1.18倍 |
|
油圧ショベル軸に建機で国内2位、世界で3位圏。鉱山機械も展開。日立製作所が一部株式売却 |
ホシザキ | 563,000円 | +9.8% | -8.6% | 1.69% | 24.72倍 | 2.48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