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 |
|---|---|---|---|---|---|---|---|
| 2025/11/25 | 8,520 | 8,710 | 8,420 | 8,540 | +140 | +1.7% | 344,500 |
| 2025/11/21 | 8,470 | 8,560 | 8,270 | 8,400 | -320 | -3.7% | 313,600 |
| 2025/11/20 | 8,820 | 8,950 | 8,670 | 8,720 | +130 | +1.5% | 219,400 |
| 2025/11/19 | 8,590 | 8,750 | 8,470 | 8,590 | -70 | -0.8% | 246,700 |
| 2025/11/18 | 9,070 | 9,160 | 8,640 | 8,660 | -560 | -6.1% | 601,000 |
| 2025/11/17 | 9,080 | 9,250 | 9,020 | 9,220 | +210 | +2.3% | 148,700 |
| 2025/11/14 | 9,160 | 9,250 | 9,000 | 9,010 | -500 | -5.3% | 217,700 |
| 2025/11/13 | 9,490 | 9,600 | 9,390 | 9,510 | +30 | +0.3% | 167,800 |
| 2025/11/12 | 9,420 | 9,540 | 9,240 | 9,480 | -70 | -0.7% | 236,100 |
| 2025/11/11 | 9,830 | 9,920 | 9,530 | 9,550 | -260 | -2.7% | 217,500 |
| 2025/11/10 | 9,730 | 9,900 | 9,610 | 9,810 | +80 | +0.8% | 207,600 |
| 2025/11/07 | 9,500 | 10,100 | 9,400 | 9,730 | -660 | -6.4% | 554,700 |
| 2025/11/06 | 10,250 | 10,470 | 10,110 | 10,390 | +360 | +3.6% | 276,700 |
| 2025/11/05 | 9,840 | 10,030 | 9,430 | 10,030 | -290 | -2.8% | 328,700 |
| 2025/11/04 | 10,340 | 10,560 | 10,260 | 10,320 | +190 | +1.9% | 314,500 |
| 2025/10/31 | 9,840 | 10,220 | 9,820 | 10,130 | +170 | +1.7% | 222,700 |
| 2025/10/30 | 9,730 | 10,020 | 9,720 | 9,960 | +280 | +2.9% | 177,000 |
| 2025/10/29 | 9,770 | 9,860 | 9,680 | 9,680 | -10 | -0.1% | 146,000 |
| 2025/10/28 | 9,970 | 10,010 | 9,650 | 9,690 | -270 | -2.7% | 218,200 |
| 2025/10/27 | 9,790 | 10,030 | 9,730 | 9,960 | +280 | +2.9% | 195,900 |
| 2025/10/24 | 9,490 | 9,740 | 9,490 | 9,680 | +190 | +2% | 133,200 |
| 2025/10/23 | 9,470 | 9,520 | 9,400 | 9,490 | -120 | -1.2% | 102,200 |
| 2025/10/22 | 9,500 | 9,640 | 9,410 | 9,610 | +80 | +0.8% | 153,100 |
| 2025/10/21 | 9,800 | 9,890 | 9,490 | 9,530 | -120 | -1.2% | 124,700 |
| 2025/10/20 | 9,420 | 9,760 | 9,410 | 9,650 | +340 | +3.7% | 128,000 |
| 2025/10/17 | 9,360 | 9,480 | 9,250 | 9,310 | -170 | -1.8% | 110,100 |
| 2025/10/16 | 9,520 | 9,620 | 9,350 | 9,480 | +40 | +0.4% | 157,000 |
| 2025/10/15 | 9,040 | 9,500 | 9,030 | 9,440 | +460 | +5.1% | 225,900 |
| 2025/10/14 | 9,130 | 9,420 | 8,910 | 8,980 | -400 | -4.3% | 296,900 |
| 2025/10/10 | 9,360 | 9,650 | 9,290 | 9,380 | -100 | -1.1% | 326,000 |
| 2025/10/09 | 9,280 | 9,490 | 9,160 | 9,480 | +500 | +5.6% | 280,400 |
| 2025/10/08 | 8,630 | 8,980 | 8,580 | 8,980 | +340 | +3.9% | 224,200 |
| 2025/10/07 | 8,650 | 8,780 | 8,550 | 8,640 | +120 | +1.4% | 236,600 |
| 2025/10/06 | 8,590 | 8,620 | 8,400 | 8,520 | +310 | +3.8% | 170,000 |
| 2025/10/03 | 8,240 | 8,390 | 8,200 | 8,210 | -180 | -2.1% | 265,000 |
| 2025/10/02 | 8,010 | 8,440 | 7,980 | 8,390 | +410 | +5.1% | 190,000 |
| 2025/10/01 | 8,110 | 8,180 | 7,950 | 7,980 | -250 | -3% | 178,700 |
| 2025/09/30 | 8,180 | 8,260 | 8,090 | 8,230 | +70 | +0.9% | 92,500 |
| 2025/09/29 | 8,150 | 8,200 | 8,100 | 8,160 | -120 | -1.4% | 85,700 |
| 2025/09/26 | 8,420 | 8,420 | 8,260 | 8,280 | -180 | -2.1% | 115,000 |
| 2025/09/25 | 8,350 | 8,550 | 8,330 | 8,460 | +40 | +0.5% | 129,700 |
| 2025/09/24 | 8,400 | 8,420 | 8,260 | 8,420 | +70 | +0.8% | 83,300 |
| 2025/09/22 | 8,310 | 8,520 | 8,310 | 8,350 | +50 | +0.6% | 103,900 |
| 2025/09/19 | 8,450 | 8,470 | 8,130 | 8,300 | -30 | -0.4% | 231,700 |
| 2025/09/18 | 8,120 | 8,390 | 8,080 | 8,330 | +240 | +3% | 133,700 |
| 2025/09/17 | 8,300 | 8,340 | 8,070 | 8,090 | -310 | -3.7% | 118,800 |
| 2025/09/16 | 8,340 | 8,480 | 8,320 | 8,400 | +190 | +2.3% | 185,800 |
| 2025/09/12 | 8,120 | 8,250 | 8,060 | 8,210 | +110 | +1.4% | 142,300 |
| 2025/09/11 | 8,020 | 8,210 | 8,000 | 8,100 | +170 | +2.1% | 181,700 |
| 2025/09/10 | 7,840 | 7,940 | 7,810 | 7,930 | +100 | +1.3% | 88,100 |
1～
50
件表示中 / 3830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 | 866,000円 | +3.8% | +10.6% | 2.03% | 14.78倍 | 1.43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 |
| 能美防 | 359,500円 | +5.2% | +4.2% | 2.78% | 18.24倍 | 1.64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 |
| サン電子 | 875,000円 | - | - | - | - | 4.02倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 芝浦メカ | 1,557,000円 | +3.2% | -13.4% | 1.53% | 22.96倍 | 4.18倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 日清紡ＨＤ | 124,900円 | +2.3% | -11.5% | 2.88% | 17.74倍 | 0.73倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
市場注目の銘柄
チャート関連のコラム
