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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 3,660 | 3,678 | 3,574 | 3,609 | -9 | -0.2% | 1,929,000 |
| 2024/03/27 | 3,660 | 3,660 | 3,578 | 3,618 | -17 | -0.5% | 1,805,100 |
| 2024/03/26 | 3,619 | 3,657 | 3,608 | 3,635 | +10 | +0.3% | 1,703,600 |
| 2024/03/25 | 3,615 | 3,677 | 3,601 | 3,625 | -19 | -0.5% | 2,147,100 |
| 2024/03/22 | 3,538 | 3,666 | 3,522 | 3,644 | +150 | +4.3% | 3,597,500 |
| 2024/03/21 | 3,500 | 3,500 | 3,430 | 3,494 | +124 | +3.7% | 2,198,500 |
| 2024/03/19 | 3,351 | 3,376 | 3,308 | 3,370 | -1 | ±0% | 1,759,600 |
| 2024/03/18 | 3,320 | 3,371 | 3,314 | 3,371 | +76 | +2.3% | 1,851,100 |
| 2024/03/15 | 3,263 | 3,307 | 3,227 | 3,295 | +21 | +0.6% | 2,004,700 |
| 2024/03/14 | 3,246 | 3,274 | 3,196 | 3,274 | +9 | +0.3% | 2,125,500 |
| 2024/03/13 | 3,277 | 3,335 | 3,227 | 3,265 | -44 | -1.3% | 2,436,600 |
| 2024/03/12 | 3,323 | 3,334 | 3,267 | 3,309 | -79 | -2.3% | 2,305,300 |
| 2024/03/11 | 3,428 | 3,437 | 3,343 | 3,388 | -110 | -3.1% | 1,350,800 |
| 2024/03/08 | 3,457 | 3,512 | 3,451 | 3,498 | -4 | -0.1% | 2,682,100 |
| 2024/03/07 | 3,530 | 3,540 | 3,476 | 3,502 | +3 | +0.1% | 1,179,000 |
| 2024/03/06 | 3,403 | 3,504 | 3,387 | 3,499 | +43 | +1.2% | 1,708,200 |
| 2024/03/05 | 3,479 | 3,487 | 3,450 | 3,456 | -33 | -0.9% | 1,621,100 |
| 2024/03/04 | 3,547 | 3,561 | 3,464 | 3,489 | -49 | -1.4% | 2,307,000 |
| 2024/03/01 | 3,527 | 3,572 | 3,508 | 3,538 | -8 | -0.2% | 1,654,500 |
| 2024/02/29 | 3,553 | 3,565 | 3,502 | 3,546 | +15 | +0.4% | 2,617,800 |
| 2024/02/28 | 3,510 | 3,556 | 3,495 | 3,531 | -2 | -0.1% | 1,541,300 |
| 2024/02/27 | 3,471 | 3,539 | 3,471 | 3,533 | +53 | +1.5% | 1,810,600 |
| 2024/02/26 | 3,400 | 3,510 | 3,400 | 3,480 | +104 | +3.1% | 2,264,000 |
| 2024/02/22 | 3,398 | 3,412 | 3,355 | 3,376 | +36 | +1.1% | 1,776,200 |
| 2024/02/21 | 3,330 | 3,354 | 3,311 | 3,340 | -37 | -1.1% | 1,687,300 |
| 2024/02/20 | 3,332 | 3,393 | 3,307 | 3,377 | +45 | +1.4% | 1,884,400 |
| 2024/02/19 | 3,311 | 3,360 | 3,291 | 3,332 | +9 | +0.3% | 1,267,600 |
| 2024/02/16 | 3,366 | 3,382 | 3,313 | 3,323 | -10 | -0.3% | 2,067,100 |
| 2024/02/15 | 3,286 | 3,364 | 3,262 | 3,333 | +109 | +3.4% | 2,556,500 |
| 2024/02/14 | 3,187 | 3,246 | 3,136 | 3,224 | -3 | -0.1% | 2,187,300 |
| 2024/02/13 | 3,285 | 3,286 | 3,175 | 3,227 | -17 | -0.5% | 3,703,800 |
| 2024/02/09 | 3,308 | 3,310 | 3,191 | 3,244 | +366 | +12.7% | 6,724,200 |
| 2024/02/08 | 2,879 | 2,907 | 2,820.5 | 2,878 | +10.5 | +0.4% | 1,695,500 |
| 2024/02/07 | 2,846 | 2,867.5 | 2,807.5 | 2,867.5 | +19.5 | +0.7% | 1,209,200 |
| 2024/02/06 | 2,887.5 | 2,892 | 2,832 | 2,848 | -59 | -2% | 1,611,800 |
| 2024/02/05 | 2,903 | 2,930 | 2,885 | 2,907 | +18 | +0.6% | 1,003,100 |
| 2024/02/02 | 2,902.5 | 2,935 | 2,885.5 | 2,889 | +20 | +0.7% | 1,055,900 |
| 2024/02/01 | 2,900 | 2,912.5 | 2,866 | 2,869 | -69.5 | -2.4% | 1,304,000 |
| 2024/01/31 | 2,902 | 2,938.5 | 2,901.5 | 2,938.5 | -11 | -0.4% | 1,100,100 |
| 2024/01/30 | 2,962 | 2,972 | 2,936 | 2,949.5 | -5.5 | -0.2% | 766,200 |
| 2024/01/29 | 2,923 | 2,971 | 2,920.5 | 2,955 | +52 | +1.8% | 1,111,300 |
| 2024/01/26 | 2,953 | 2,954 | 2,886.5 | 2,903 | -70 | -2.4% | 1,692,300 |
| 2024/01/25 | 2,969.5 | 2,982.5 | 2,948.5 | 2,973 | +14.5 | +0.5% | 923,600 |
| 2024/01/24 | 2,988.5 | 2,991.5 | 2,940 | 2,958.5 | -54.5 | -1.8% | 1,113,900 |
| 2024/01/23 | 3,024 | 3,048 | 2,994.5 | 3,013 | +18.5 | +0.6% | 1,125,300 |
| 2024/01/22 | 2,970 | 3,008 | 2,947 | 2,994.5 | +25 | +0.8% | 2,098,200 |
| 2024/01/19 | 2,959 | 2,975 | 2,939 | 2,969.5 | +46 | +1.6% | 1,968,300 |
| 2024/01/18 | 2,935 | 2,956.5 | 2,923 | 2,923.5 | -44 | -1.5% | 1,228,700 |
| 2024/01/17 | 2,998.5 | 3,055 | 2,956.5 | 2,967.5 | -81.5 | -2.7% | 2,318,900 |
| 2024/01/16 | 3,102 | 3,110 | 3,044 | 3,049 | +17 | +0.6% | 2,046,000 |
251～
300
件表示中 / 3674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 | 324,700円 | +15.4% | - | 1.97% | 18.37倍 | 2.99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 |
| クボタ | 149,300円 | +1.1% | -11.4% | 3.35% | 8.76倍 | 0.69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 |
| ＩＨＩ | 882,500円 | +21.0% | - | 1.36% | 14.84倍 | 3.29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 | 375,500円 | -1.5% | +54.6% | 1.60% | 14.03倍 | 1.15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 | 179,800円 | +3.9% | +0.7% | 3.11% | 11.47倍 | 1.75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
