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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,865 | 3,910 | 3,860 | 3,905 | +25 | +0.6% | 54,000 |
| 2022/11/09 | 3,960 | 3,960 | 3,875 | 3,880 | -65 | -1.6% | 70,000 |
| 2022/11/08 | 3,880 | 3,950 | 3,865 | 3,945 | +60 | +1.5% | 63,000 |
| 2022/11/07 | 3,890 | 3,925 | 3,860 | 3,885 | +55 | +1.4% | 115,500 |
| 2022/11/04 | 3,890 | 3,945 | 3,775 | 3,830 | -25 | -0.6% | 231,700 |
| 2022/11/02 | 3,830 | 3,880 | 3,815 | 3,855 | +30 | +0.8% | 141,700 |
| 2022/11/01 | 3,885 | 3,885 | 3,825 | 3,825 | -20 | -0.5% | 58,800 |
| 2022/10/31 | 3,765 | 3,845 | 3,760 | 3,845 | +145 | +3.9% | 131,100 |
| 2022/10/28 | 3,720 | 3,745 | 3,685 | 3,700 | -80 | -2.1% | 323,000 |
| 2022/10/27 | 3,750 | 3,780 | 3,730 | 3,780 | +25 | +0.7% | 59,000 |
| 2022/10/26 | 3,775 | 3,780 | 3,745 | 3,755 | +10 | +0.3% | 70,600 |
| 2022/10/25 | 3,720 | 3,760 | 3,715 | 3,745 | +35 | +0.9% | 69,600 |
| 2022/10/24 | 3,665 | 3,725 | 3,650 | 3,710 | +105 | +2.9% | 81,100 |
| 2022/10/21 | 3,630 | 3,645 | 3,605 | 3,605 | -40 | -1.1% | 58,400 |
| 2022/10/20 | 3,620 | 3,655 | 3,610 | 3,645 | -20 | -0.5% | 61,700 |
| 2022/10/19 | 3,620 | 3,680 | 3,600 | 3,665 | +5 | +0.1% | 72,800 |
| 2022/10/18 | 3,625 | 3,665 | 3,600 | 3,660 | +90 | +2.5% | 68,800 |
| 2022/10/17 | 3,585 | 3,585 | 3,560 | 3,570 | -55 | -1.5% | 66,800 |
| 2022/10/14 | 3,610 | 3,645 | 3,555 | 3,625 | +85 | +2.4% | 99,500 |
| 2022/10/13 | 3,585 | 3,590 | 3,540 | 3,540 | -80 | -2.2% | 101,400 |
| 2022/10/12 | 3,650 | 3,680 | 3,600 | 3,620 | -35 | -1% | 122,900 |
| 2022/10/11 | 3,695 | 3,700 | 3,640 | 3,655 | -100 | -2.7% | 122,000 |
| 2022/10/07 | 3,790 | 3,795 | 3,745 | 3,755 | -100 | -2.6% | 78,800 |
| 2022/10/06 | 3,800 | 3,875 | 3,800 | 3,855 | +45 | +1.2% | 125,500 |
| 2022/10/05 | 3,865 | 3,865 | 3,785 | 3,810 | ±0 | ±0% | 96,900 |
| 2022/10/04 | 3,790 | 3,845 | 3,790 | 3,810 | +110 | +3% | 110,400 |
| 2022/10/03 | 3,655 | 3,730 | 3,635 | 3,700 | -15 | -0.4% | 89,700 |
| 2022/09/30 | 3,750 | 3,765 | 3,690 | 3,715 | -65 | -1.7% | 77,800 |
| 2022/09/29 | 3,825 | 3,830 | 3,770 | 3,780 | -30 | -0.8% | 71,300 |
| 2022/09/28 | 3,815 | 3,835 | 3,740 | 3,810 | ±0 | ±0% | 139,300 |
| 2022/09/27 | 3,870 | 3,870 | 3,810 | 3,810 | +10 | +0.3% | 60,600 |
| 2022/09/26 | 3,880 | 3,885 | 3,800 | 3,800 | -145 | -3.7% | 90,300 |
| 2022/09/22 | 3,915 | 3,960 | 3,890 | 3,945 | ±0 | ±0% | 66,900 |
| 2022/09/21 | 3,985 | 3,995 | 3,935 | 3,945 | -110 | -2.7% | 109,500 |
| 2022/09/20 | 3,985 | 4,075 | 3,985 | 4,055 | +80 | +2% | 59,200 |
| 2022/09/16 | 3,995 | 4,005 | 3,955 | 3,975 | ±0 | ±0% | 111,800 |
| 2022/09/15 | 4,015 | 4,020 | 3,965 | 3,975 | -40 | -1% | 92,700 |
| 2022/09/14 | 3,985 | 4,035 | 3,970 | 4,015 | -85 | -2.1% | 76,900 |
| 2022/09/13 | 4,075 | 4,105 | 4,055 | 4,100 | +15 | +0.4% | 64,900 |
| 2022/09/12 | 4,135 | 4,135 | 4,075 | 4,085 | +20 | +0.5% | 61,400 |
| 2022/09/09 | 4,060 | 4,095 | 4,050 | 4,065 | +15 | +0.4% | 66,400 |
| 2022/09/08 | 4,055 | 4,055 | 4,020 | 4,050 | +55 | +1.4% | 112,900 |
| 2022/09/07 | 4,020 | 4,035 | 3,950 | 3,995 | -60 | -1.5% | 72,100 |
| 2022/09/06 | 4,010 | 4,080 | 3,990 | 4,055 | +20 | +0.5% | 76,300 |
| 2022/09/05 | 4,020 | 4,050 | 3,975 | 4,035 | +15 | +0.4% | 40,500 |
| 2022/09/02 | 4,095 | 4,095 | 4,000 | 4,020 | -90 | -2.2% | 74,000 |
| 2022/09/01 | 4,150 | 4,155 | 4,110 | 4,110 | -40 | -1% | 60,800 |
| 2022/08/31 | 4,080 | 4,180 | 4,080 | 4,150 | +15 | +0.4% | 64,700 |
| 2022/08/30 | 4,130 | 4,140 | 4,095 | 4,135 | +30 | +0.7% | 46,200 |
| 2022/08/29 | 4,100 | 4,140 | 4,085 | 4,105 | -135 | -3.2% | 73,900 |
501～
550
件表示中 / 3586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 | 709,000円 | +8.7% | +4.5% | 2.33% | 14.36倍 | 1.27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 | 269,500円 | +1.9% | +8.4% | 2.23% | 14.53倍 | 1.42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 | 411,000円 | +4.2% | +15.8% | 1.82% | 16.21倍 | 1.51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 |
| シンフォニア | 594,000円 | +13.0% | +37.7% | 1.60% | 16.76倍 | 2.24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 |
| 能美防 | 290,400円 | +9.7% | +16.8% | 2.07% | 17.44倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
