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 |
|---|---|---|---|---|---|---|---|
| 2023/11/01 | 2,514.5 | 2,533 | 2,490.5 | 2,501 | +34.5 | +1.4% | 1,780,600 |
| 2023/10/31 | 2,478 | 2,485 | 2,427 | 2,466.5 | +8 | +0.3% | 1,322,400 |
| 2023/10/30 | 2,467 | 2,480.5 | 2,439.5 | 2,458.5 | -41 | -1.6% | 4,446,400 |
| 2023/10/27 | 2,496 | 2,518.5 | 2,478.5 | 2,499.5 | +19.5 | +0.8% | 1,406,300 |
| 2023/10/26 | 2,489 | 2,514 | 2,480 | 2,480 | -45 | -1.8% | 1,914,600 |
| 2023/10/25 | 2,508 | 2,554.5 | 2,498 | 2,525 | +17 | +0.7% | 3,693,000 |
| 2023/10/24 | 2,510.5 | 2,522.5 | 2,469 | 2,508 | -28 | -1.1% | 4,249,200 |
| 2023/10/23 | 2,536 | 2,552 | 2,521 | 2,536 | -37 | -1.4% | 2,095,300 |
| 2023/10/20 | 2,561.5 | 2,584 | 2,544.5 | 2,573 | -38.5 | -1.5% | 1,893,600 |
| 2023/10/19 | 2,633 | 2,645.5 | 2,605 | 2,611.5 | -98.5 | -3.6% | 1,942,000 |
| 2023/10/18 | 2,713.5 | 2,722 | 2,677.5 | 2,710 | -13.5 | -0.5% | 1,076,100 |
| 2023/10/17 | 2,685.5 | 2,749 | 2,680 | 2,723.5 | +59.5 | +2.2% | 1,482,900 |
| 2023/10/16 | 2,700 | 2,707 | 2,658 | 2,664 | -79.5 | -2.9% | 1,467,200 |
| 2023/10/13 | 2,749.5 | 2,770.5 | 2,722 | 2,743.5 | -56 | -2% | 1,425,600 |
| 2023/10/12 | 2,737.5 | 2,799.5 | 2,727 | 2,799.5 | +55 | +2% | 1,616,000 |
| 2023/10/11 | 2,720 | 2,755.5 | 2,686 | 2,744.5 | -25.5 | -0.9% | 1,709,300 |
| 2023/10/10 | 2,729 | 2,785 | 2,727.5 | 2,770 | +50.5 | +1.9% | 1,452,200 |
| 2023/10/06 | 2,724.5 | 2,734 | 2,698 | 2,719.5 | -17.5 | -0.6% | 1,181,200 |
| 2023/10/05 | 2,694 | 2,748.5 | 2,685 | 2,737 | +53.5 | +2% | 1,129,700 |
| 2023/10/04 | 2,705 | 2,720 | 2,677.5 | 2,683.5 | -50.5 | -1.8% | 1,194,800 |
| 2023/10/03 | 2,805 | 2,809 | 2,733.5 | 2,734 | -85.5 | -3% | 1,289,900 |
| 2023/10/02 | 2,851 | 2,893 | 2,819.5 | 2,819.5 | -10 | -0.4% | 1,830,900 |
| 2023/09/29 | 2,852 | 2,852 | 2,812 | 2,829.5 | +10 | +0.4% | 1,462,800 |
| 2023/09/28 | 2,806.5 | 2,842.5 | 2,788 | 2,819.5 | -1 | ±0% | 1,291,800 |
| 2023/09/27 | 2,797 | 2,824 | 2,771 | 2,820.5 | -26.5 | -0.9% | 2,080,000 |
| 2023/09/26 | 2,875 | 2,875 | 2,830 | 2,847 | -16 | -0.6% | 1,154,600 |
| 2023/09/25 | 2,856 | 2,868 | 2,831 | 2,863 | +20.5 | +0.7% | 957,700 |
| 2023/09/22 | 2,777 | 2,854 | 2,772 | 2,842.5 | +22.5 | +0.8% | 1,571,500 |
| 2023/09/21 | 2,837 | 2,838 | 2,788 | 2,820 | -28 | -1% | 1,587,100 |
| 2023/09/20 | 2,860 | 2,881.5 | 2,839 | 2,848 | -9.5 | -0.3% | 1,893,400 |
| 2023/09/19 | 2,829.5 | 2,866.5 | 2,817 | 2,857.5 | +23 | +0.8% | 2,134,000 |
| 2023/09/15 | 2,800 | 2,845 | 2,793.5 | 2,834.5 | +65.5 | +2.4% | 2,664,200 |
| 2023/09/14 | 2,733 | 2,775 | 2,720.5 | 2,769 | +44 | +1.6% | 1,548,900 |
| 2023/09/13 | 2,718 | 2,743 | 2,710.5 | 2,725 | +7 | +0.3% | 1,755,400 |
| 2023/09/12 | 2,680.5 | 2,718 | 2,669 | 2,718 | +64 | +2.4% | 1,010,300 |
| 2023/09/11 | 2,678 | 2,682 | 2,648 | 2,654 | -31 | -1.2% | 1,205,400 |
| 2023/09/08 | 2,706 | 2,731.5 | 2,676 | 2,685 | -54 | -2% | 1,635,100 |
| 2023/09/07 | 2,750 | 2,778 | 2,729.5 | 2,739 | -56.5 | -2% | 1,569,100 |
| 2023/09/06 | 2,751 | 2,798.5 | 2,750.5 | 2,795.5 | +45 | +1.6% | 1,472,600 |
| 2023/09/05 | 2,742 | 2,757 | 2,728 | 2,750.5 | +8.5 | +0.3% | 1,022,700 |
| 2023/09/04 | 2,722 | 2,742.5 | 2,711.5 | 2,742 | +34 | +1.3% | 1,205,300 |
| 2023/09/01 | 2,681 | 2,712.5 | 2,673 | 2,708 | +14.5 | +0.5% | 1,039,100 |
| 2023/08/31 | 2,702 | 2,722.5 | 2,687.5 | 2,693.5 | +2.5 | +0.1% | 2,203,400 |
| 2023/08/30 | 2,695 | 2,697 | 2,656.5 | 2,691 | +20.5 | +0.8% | 2,637,100 |
| 2023/08/29 | 2,674.5 | 2,679 | 2,636.5 | 2,670.5 | -11 | -0.4% | 1,551,000 |
| 2023/08/28 | 2,631 | 2,693 | 2,631 | 2,681.5 | +61.5 | +2.3% | 1,420,800 |
| 2023/08/25 | 2,607 | 2,630 | 2,602.5 | 2,620 | -44.5 | -1.7% | 1,095,000 |
| 2023/08/24 | 2,660.5 | 2,674 | 2,635 | 2,664.5 | +13.5 | +0.5% | 1,140,500 |
| 2023/08/23 | 2,598 | 2,651 | 2,594.5 | 2,651 | +28.5 | +1.1% | 1,034,400 |
| 2023/08/22 | 2,611 | 2,622.5 | 2,592 | 2,622.5 | +28.5 | +1.1% | 839,700 |
351～
400
件表示中 / 3677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 | 356,300円 | +15.4% | - | 1.80% | 20.15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 |
| クボタ | 168,100円 | +1.1% | -11.4% | 2.97% | 9.86倍 | 0.78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 | 1,031,500円 | +21.0% | - | 1.16% | 17.35倍 | 3.84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 | 416,800円 | -1.5% | +54.6% | 1.44% | 15.57倍 | 1.28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 | 209,300円 | +3.9% | +0.7% | 2.68% | 13.35倍 | 2.04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
