ダイヘンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 7,100 | 7,100 | 6,930 | 6,930 | -230 | -3.2% | 106,100 |
| 2024/11/20 | 7,000 | 7,190 | 6,970 | 7,160 | +180 | +2.6% | 172,900 |
| 2024/11/19 | 7,020 | 7,070 | 6,830 | 6,980 | +100 | +1.5% | 78,600 |
| 2024/11/18 | 6,750 | 6,910 | 6,690 | 6,880 | +10 | +0.1% | 108,000 |
| 2024/11/15 | 6,890 | 6,970 | 6,850 | 6,870 | ±0 | ±0% | 103,900 |
| 2024/11/14 | 7,050 | 7,120 | 6,870 | 6,870 | -160 | -2.3% | 78,900 |
| 2024/11/13 | 7,090 | 7,210 | 7,030 | 7,030 | -30 | -0.4% | 102,500 |
| 2024/11/12 | 7,210 | 7,290 | 7,060 | 7,060 | -180 | -2.5% | 93,100 |
| 2024/11/11 | 7,270 | 7,330 | 7,190 | 7,240 | -20 | -0.3% | 103,500 |
| 2024/11/08 | 7,500 | 7,500 | 7,120 | 7,260 | -10 | -0.1% | 214,700 |
| 2024/11/07 | 7,690 | 7,690 | 7,100 | 7,270 | +580 | +8.7% | 506,700 |
| 2024/11/06 | 6,540 | 6,690 | 6,450 | 6,690 | +320 | +5% | 206,900 |
| 2024/11/05 | 6,350 | 6,440 | 6,240 | 6,370 | +120 | +1.9% | 114,600 |
| 2024/11/01 | 6,360 | 6,400 | 6,200 | 6,250 | -210 | -3.3% | 137,300 |
| 2024/10/31 | 6,400 | 6,510 | 6,380 | 6,460 | ±0 | ±0% | 117,000 |
| 2024/10/30 | 6,330 | 6,500 | 6,290 | 6,460 | +200 | +3.2% | 127,300 |
| 2024/10/29 | 6,190 | 6,280 | 6,130 | 6,260 | +50 | +0.8% | 57,600 |
| 2024/10/28 | 6,110 | 6,250 | 6,080 | 6,210 | +90 | +1.5% | 98,700 |
| 2024/10/25 | 6,130 | 6,210 | 6,070 | 6,120 | -30 | -0.5% | 67,000 |
| 2024/10/24 | 6,100 | 6,200 | 6,090 | 6,150 | -40 | -0.6% | 58,000 |
| 2024/10/23 | 6,220 | 6,310 | 6,180 | 6,190 | -30 | -0.5% | 94,900 |
| 2024/10/22 | 6,440 | 6,480 | 6,210 | 6,220 | -250 | -3.9% | 163,100 |
| 2024/10/21 | 6,490 | 6,510 | 6,440 | 6,470 | -30 | -0.5% | 57,600 |
| 2024/10/18 | 6,510 | 6,550 | 6,460 | 6,500 | +10 | +0.2% | 72,600 |
| 2024/10/17 | 6,580 | 6,600 | 6,460 | 6,490 | -80 | -1.2% | 130,900 |
| 2024/10/16 | 6,720 | 6,720 | 6,560 | 6,570 | -350 | -5.1% | 125,200 |
| 2024/10/15 | 6,890 | 6,960 | 6,810 | 6,920 | +120 | +1.8% | 136,400 |
| 2024/10/11 | 6,860 | 6,910 | 6,770 | 6,800 | -50 | -0.7% | 86,700 |
| 2024/10/10 | 7,010 | 7,010 | 6,820 | 6,850 | -150 | -2.1% | 103,500 |
| 2024/10/09 | 7,010 | 7,060 | 6,940 | 7,000 | +50 | +0.7% | 173,500 |
| 2024/10/08 | 6,960 | 7,120 | 6,920 | 6,950 | -60 | -0.9% | 181,800 |
| 2024/10/07 | 7,050 | 7,060 | 6,900 | 7,010 | +160 | +2.3% | 142,600 |
| 2024/10/04 | 6,650 | 6,860 | 6,610 | 6,850 | +240 | +3.6% | 138,600 |
| 2024/10/03 | 6,660 | 6,720 | 6,610 | 6,610 | +130 | +2% | 100,600 |
| 2024/10/02 | 6,580 | 6,670 | 6,460 | 6,480 | -200 | -3% | 128,700 |
| 2024/10/01 | 6,620 | 6,720 | 6,540 | 6,680 | +160 | +2.5% | 99,200 |
| 2024/09/30 | 6,570 | 6,660 | 6,500 | 6,520 | -350 | -5.1% | 110,300 |
| 2024/09/27 | 6,830 | 6,890 | 6,760 | 6,870 | +30 | +0.4% | 100,000 |
| 2024/09/26 | 6,740 | 6,840 | 6,700 | 6,840 | +230 | +3.5% | 132,600 |
| 2024/09/25 | 6,500 | 6,690 | 6,500 | 6,610 | +40 | +0.6% | 85,900 |
| 2024/09/24 | 6,740 | 6,780 | 6,530 | 6,570 | -70 | -1.1% | 114,600 |
| 2024/09/20 | 6,770 | 6,790 | 6,590 | 6,640 | +40 | +0.6% | 289,000 |
| 2024/09/19 | 6,560 | 6,640 | 6,450 | 6,600 | +210 | +3.3% | 113,200 |
| 2024/09/18 | 6,410 | 6,490 | 6,320 | 6,390 | +80 | +1.3% | 103,100 |
| 2024/09/17 | 6,330 | 6,340 | 6,180 | 6,310 | -40 | -0.6% | 124,900 |
| 2024/09/13 | 6,380 | 6,450 | 6,340 | 6,350 | -90 | -1.4% | 96,300 |
| 2024/09/12 | 6,550 | 6,550 | 6,430 | 6,440 | +160 | +2.5% | 94,400 |
| 2024/09/11 | 6,250 | 6,570 | 6,220 | 6,280 | +120 | +1.9% | 324,300 |
| 2024/09/10 | 6,150 | 6,230 | 6,090 | 6,160 | +70 | +1.1% | 104,000 |
| 2024/09/09 | 5,900 | 6,090 | 5,860 | 6,090 | -10 | -0.2% | 145,900 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ダイヘン」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 |
|---|---|---|---|---|---|---|---|---|
| ダイヘン | 693,000円 | +8.7% | +4.5% | 2.38% | 14.04倍 | 1.24倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| 航空電 | 268,300円 | +1.9% | +8.4% | 2.24% | 14.46倍 | 1.41倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| 明電舎 | 406,000円 | +4.2% | +15.8% | 1.85% | 16.02倍 | 1.49倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| 能美防 | 288,400円 | +9.7% | +16.8% | 2.08% | 17.32倍 | 1.41倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| シンフォニア | 581,000円 | +13.0% | +37.7% | 1.64% | 16.39倍 | 2.19倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
市場注目の銘柄
チャート関連のコラム
