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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 7,900 | 7,960 | 7,870 | 7,910 | -40 | -0.5% | 96,400 |
| 2025/08/20 | 8,020 | 8,050 | 7,920 | 7,950 | -170 | -2.1% | 177,000 |
| 2025/08/19 | 8,100 | 8,140 | 8,010 | 8,120 | +20 | +0.2% | 190,200 |
| 2025/08/18 | 8,280 | 8,280 | 8,080 | 8,100 | -120 | -1.5% | 154,700 |
| 2025/08/15 | 8,190 | 8,280 | 8,120 | 8,220 | +40 | +0.5% | 104,200 |
| 2025/08/14 | 8,260 | 8,260 | 8,100 | 8,180 | -80 | -1% | 140,800 |
| 2025/08/13 | 8,090 | 8,280 | 8,070 | 8,260 | +120 | +1.5% | 193,000 |
| 2025/08/12 | 8,120 | 8,240 | 8,100 | 8,140 | +70 | +0.9% | 179,200 |
| 2025/08/08 | 8,050 | 8,240 | 7,990 | 8,070 | -20 | -0.2% | 190,400 |
| 2025/08/07 | 8,120 | 8,230 | 7,950 | 8,090 | +120 | +1.5% | 340,400 |
| 2025/08/06 | 7,970 | 7,970 | 7,700 | 7,970 | +1,000 | +14.3% | 613,400 |
| 2025/08/05 | 6,990 | 6,990 | 6,880 | 6,970 | +80 | +1.2% | 122,100 |
| 2025/08/04 | 6,840 | 6,950 | 6,830 | 6,890 | -170 | -2.4% | 125,400 |
| 2025/08/01 | 7,090 | 7,090 | 6,840 | 7,060 | -170 | -2.4% | 238,600 |
| 2025/07/31 | 7,140 | 7,290 | 7,140 | 7,230 | +180 | +2.6% | 109,300 |
| 2025/07/30 | 7,040 | 7,060 | 6,930 | 7,050 | +60 | +0.9% | 61,600 |
| 2025/07/29 | 6,930 | 7,000 | 6,910 | 6,990 | -10 | -0.1% | 48,700 |
| 2025/07/28 | 7,000 | 7,040 | 6,950 | 7,000 | +10 | +0.1% | 55,200 |
| 2025/07/25 | 7,010 | 7,110 | 6,960 | 6,990 | -20 | -0.3% | 77,300 |
| 2025/07/24 | 6,940 | 7,040 | 6,870 | 7,010 | +150 | +2.2% | 89,700 |
| 2025/07/23 | 6,900 | 6,950 | 6,830 | 6,860 | +60 | +0.9% | 107,700 |
| 2025/07/22 | 6,810 | 6,940 | 6,780 | 6,800 | +10 | +0.1% | 58,000 |
| 2025/07/18 | 6,740 | 6,810 | 6,660 | 6,790 | ±0 | ±0% | 87,300 |
| 2025/07/17 | 6,770 | 6,830 | 6,680 | 6,790 | +20 | +0.3% | 84,900 |
| 2025/07/16 | 6,770 | 6,890 | 6,700 | 6,770 | +10 | +0.1% | 88,200 |
| 2025/07/15 | 6,630 | 6,770 | 6,590 | 6,760 | +120 | +1.8% | 94,800 |
| 2025/07/14 | 6,780 | 6,780 | 6,630 | 6,640 | -180 | -2.6% | 114,900 |
| 2025/07/11 | 6,930 | 6,950 | 6,810 | 6,820 | +90 | +1.3% | 96,300 |
| 2025/07/10 | 6,800 | 6,820 | 6,720 | 6,730 | -70 | -1% | 86,700 |
| 2025/07/09 | 6,760 | 6,830 | 6,720 | 6,800 | +70 | +1% | 96,000 |
| 2025/07/08 | 6,640 | 6,780 | 6,570 | 6,730 | +120 | +1.8% | 118,100 |
| 2025/07/07 | 6,580 | 6,610 | 6,520 | 6,610 | ±0 | ±0% | 80,800 |
| 2025/07/04 | 6,600 | 6,630 | 6,490 | 6,610 | +170 | +2.6% | 136,800 |
| 2025/07/03 | 6,500 | 6,590 | 6,430 | 6,440 | +40 | +0.6% | 122,100 |
| 2025/07/02 | 6,270 | 6,540 | 6,260 | 6,400 | +50 | +0.8% | 110,100 |
| 2025/07/01 | 6,380 | 6,480 | 6,320 | 6,350 | -40 | -0.6% | 84,900 |
| 2025/06/30 | 6,470 | 6,510 | 6,390 | 6,390 | +10 | +0.2% | 103,600 |
| 2025/06/27 | 6,450 | 6,460 | 6,370 | 6,380 | +20 | +0.3% | 95,800 |
| 2025/06/26 | 6,280 | 6,420 | 6,280 | 6,360 | +50 | +0.8% | 61,100 |
| 2025/06/25 | 6,250 | 6,310 | 6,160 | 6,310 | +90 | +1.4% | 67,600 |
| 2025/06/24 | 6,240 | 6,240 | 6,180 | 6,220 | +50 | +0.8% | 37,700 |
| 2025/06/23 | 6,160 | 6,180 | 6,070 | 6,170 | -50 | -0.8% | 49,000 |
| 2025/06/20 | 6,150 | 6,250 | 6,110 | 6,220 | +60 | +1% | 124,900 |
| 2025/06/19 | 6,240 | 6,270 | 6,130 | 6,160 | -140 | -2.2% | 81,800 |
| 2025/06/18 | 6,300 | 6,350 | 6,270 | 6,300 | -100 | -1.6% | 84,600 |
| 2025/06/17 | 6,260 | 6,400 | 6,230 | 6,400 | +210 | +3.4% | 115,500 |
| 2025/06/16 | 6,210 | 6,270 | 6,150 | 6,190 | +30 | +0.5% | 86,800 |
| 2025/06/13 | 6,360 | 6,440 | 6,160 | 6,160 | -230 | -3.6% | 154,500 |
| 2025/06/12 | 6,420 | 6,500 | 6,330 | 6,390 | -10 | -0.2% | 71,700 |
| 2025/06/11 | 6,350 | 6,490 | 6,350 | 6,400 | +130 | +2.1% | 123,200 |
1～
50
件表示中 / 3767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 | 789,000円 | +1.6% | +1.9% | 2.13% | 14.51倍 | 1.37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 |
| サンケン電 | 851,900円 | -26.7% | - | 0.00% | - | 1.20倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| ＪＶＣＫＷ | 125,000円 | -3.3% | -17.0% | 1.44% | 13.08倍 | 1.47倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| ウシオ電 | 212,100円 | -4.3% | -15.7% | 3.30% | 25.82倍 | 0.90倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| 日清紡ＨＤ | 108,300円 | +2.3% | -11.5% | 3.32% | 15.38倍 | 0.64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
