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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 5,610 | 5,650 | 5,550 | 5,630 | -50 | -0.9% | 205,400 |
| 2023/06/15 | 5,690 | 5,730 | 5,620 | 5,680 | +30 | +0.5% | 86,700 |
| 2023/06/14 | 5,750 | 5,750 | 5,560 | 5,650 | -50 | -0.9% | 120,400 |
| 2023/06/13 | 5,630 | 5,720 | 5,630 | 5,700 | +170 | +3.1% | 133,500 |
| 2023/06/12 | 5,440 | 5,540 | 5,400 | 5,530 | +120 | +2.2% | 99,800 |
| 2023/06/09 | 5,240 | 5,450 | 5,240 | 5,410 | +180 | +3.4% | 136,500 |
| 2023/06/08 | 5,290 | 5,300 | 5,190 | 5,230 | -80 | -1.5% | 94,400 |
| 2023/06/07 | 5,440 | 5,480 | 5,300 | 5,310 | -40 | -0.7% | 131,600 |
| 2023/06/06 | 5,290 | 5,360 | 5,240 | 5,350 | ±0 | ±0% | 102,600 |
| 2023/06/05 | 5,130 | 5,350 | 5,100 | 5,350 | +320 | +6.4% | 181,600 |
| 2023/06/02 | 5,020 | 5,060 | 5,010 | 5,030 | +20 | +0.4% | 35,600 |
| 2023/06/01 | 5,030 | 5,030 | 4,970 | 5,010 | -20 | -0.4% | 69,000 |
| 2023/05/31 | 5,100 | 5,110 | 5,010 | 5,030 | -80 | -1.6% | 100,500 |
| 2023/05/30 | 5,090 | 5,150 | 5,050 | 5,110 | +40 | +0.8% | 61,600 |
| 2023/05/29 | 5,200 | 5,210 | 5,050 | 5,070 | +30 | +0.6% | 80,900 |
| 2023/05/26 | 5,000 | 5,120 | 4,990 | 5,040 | +40 | +0.8% | 83,700 |
| 2023/05/25 | 4,885 | 5,000 | 4,885 | 5,000 | +70 | +1.4% | 60,300 |
| 2023/05/24 | 4,945 | 4,960 | 4,900 | 4,930 | -25 | -0.5% | 51,000 |
| 2023/05/23 | 4,950 | 4,965 | 4,915 | 4,955 | +5 | +0.1% | 108,700 |
| 2023/05/22 | 4,920 | 4,975 | 4,850 | 4,950 | -20 | -0.4% | 70,000 |
| 2023/05/19 | 5,030 | 5,050 | 4,950 | 4,970 | -90 | -1.8% | 102,100 |
| 2023/05/18 | 4,945 | 5,090 | 4,925 | 5,060 | +185 | +3.8% | 184,400 |
| 2023/05/17 | 4,890 | 4,940 | 4,855 | 4,875 | ±0 | ±0% | 104,200 |
| 2023/05/16 | 4,840 | 4,875 | 4,785 | 4,875 | +60 | +1.2% | 63,700 |
| 2023/05/15 | 4,825 | 4,850 | 4,770 | 4,815 | -10 | -0.2% | 67,000 |
| 2023/05/12 | 4,850 | 4,875 | 4,765 | 4,825 | -30 | -0.6% | 112,600 |
| 2023/05/11 | 4,815 | 4,950 | 4,780 | 4,855 | +250 | +5.4% | 197,900 |
| 2023/05/10 | 4,680 | 4,680 | 4,600 | 4,605 | -105 | -2.2% | 78,900 |
| 2023/05/09 | 4,575 | 4,715 | 4,575 | 4,710 | +170 | +3.7% | 124,100 |
| 2023/05/08 | 4,500 | 4,550 | 4,500 | 4,540 | +50 | +1.1% | 53,800 |
| 2023/05/02 | 4,515 | 4,535 | 4,485 | 4,490 | -25 | -0.6% | 55,400 |
| 2023/05/01 | 4,475 | 4,545 | 4,475 | 4,515 | +55 | +1.2% | 94,100 |
| 2023/04/28 | 4,445 | 4,490 | 4,445 | 4,460 | +25 | +0.6% | 84,800 |
| 2023/04/27 | 4,365 | 4,435 | 4,345 | 4,435 | +65 | +1.5% | 53,100 |
| 2023/04/26 | 4,365 | 4,375 | 4,325 | 4,370 | -45 | -1% | 78,900 |
| 2023/04/25 | 4,475 | 4,495 | 4,410 | 4,415 | -35 | -0.8% | 49,500 |
| 2023/04/24 | 4,480 | 4,480 | 4,445 | 4,450 | +5 | +0.1% | 32,200 |
| 2023/04/21 | 4,370 | 4,500 | 4,360 | 4,445 | +50 | +1.1% | 82,300 |
| 2023/04/20 | 4,340 | 4,415 | 4,340 | 4,395 | +20 | +0.5% | 47,000 |
| 2023/04/19 | 4,370 | 4,380 | 4,335 | 4,375 | +15 | +0.3% | 53,000 |
| 2023/04/18 | 4,340 | 4,360 | 4,310 | 4,360 | +20 | +0.5% | 53,500 |
| 2023/04/17 | 4,360 | 4,370 | 4,335 | 4,340 | -15 | -0.3% | 37,800 |
| 2023/04/14 | 4,375 | 4,375 | 4,340 | 4,355 | +5 | +0.1% | 40,500 |
| 2023/04/13 | 4,320 | 4,355 | 4,295 | 4,350 | +25 | +0.6% | 53,300 |
| 2023/04/12 | 4,340 | 4,375 | 4,310 | 4,325 | ±0 | ±0% | 62,000 |
| 2023/04/11 | 4,310 | 4,335 | 4,295 | 4,325 | +75 | +1.8% | 46,800 |
| 2023/04/10 | 4,265 | 4,270 | 4,195 | 4,250 | +15 | +0.4% | 66,200 |
| 2023/04/07 | 4,235 | 4,250 | 4,210 | 4,235 | +35 | +0.8% | 45,900 |
| 2023/04/06 | 4,285 | 4,310 | 4,170 | 4,200 | -155 | -3.6% | 124,600 |
| 2023/04/05 | 4,410 | 4,430 | 4,350 | 4,355 | -115 | -2.6% | 70,600 |
451～
500
件表示中 / 3683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 | 589,000円 | +8.7% | +4.5% | 2.80% | 11.73倍 | 1.04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 |
| メイコー | 563,000円 | +9.8% | +22.7% | 1.42% | 9.84倍 | 1.49倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| ウシオ電 | 162,900円 | -2.5% | -40.9% | 4.30% | 24.45倍 | 0.66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 |
| 東芝テック | 256,900円 | +4.4% | +36.3% | 1.75% | 5.67倍 | 1.29倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機は２４年にリコーと生産・開発統合 |
| 日清紡ＨＤ | 82,200円 | +2.3% | -11.5% | 4.38% | 7.01倍 | 0.48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
