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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 4,360 | 4,370 | 4,315 | 4,345 | -95 | -2.1% | 42,300 |
| 2023/03/10 | 4,460 | 4,500 | 4,435 | 4,440 | -90 | -2% | 57,100 |
| 2023/03/09 | 4,570 | 4,590 | 4,500 | 4,530 | ±0 | ±0% | 74,600 |
| 2023/03/08 | 4,545 | 4,555 | 4,515 | 4,530 | -10 | -0.2% | 75,200 |
| 2023/03/07 | 4,450 | 4,545 | 4,435 | 4,540 | +130 | +2.9% | 100,600 |
| 2023/03/06 | 4,425 | 4,435 | 4,390 | 4,410 | +5 | +0.1% | 62,300 |
| 2023/03/03 | 4,375 | 4,420 | 4,375 | 4,405 | +70 | +1.6% | 55,900 |
| 2023/03/02 | 4,390 | 4,415 | 4,330 | 4,335 | -20 | -0.5% | 59,800 |
| 2023/03/01 | 4,300 | 4,370 | 4,300 | 4,355 | +80 | +1.9% | 55,600 |
| 2023/02/28 | 4,340 | 4,350 | 4,270 | 4,275 | -75 | -1.7% | 47,200 |
| 2023/02/27 | 4,285 | 4,360 | 4,285 | 4,350 | +50 | +1.2% | 33,400 |
| 2023/02/24 | 4,295 | 4,305 | 4,275 | 4,300 | +35 | +0.8% | 40,000 |
| 2023/02/22 | 4,350 | 4,365 | 4,250 | 4,265 | -110 | -2.5% | 65,000 |
| 2023/02/21 | 4,280 | 4,385 | 4,280 | 4,375 | +130 | +3.1% | 94,900 |
| 2023/02/20 | 4,235 | 4,260 | 4,205 | 4,245 | +55 | +1.3% | 51,000 |
| 2023/02/17 | 4,155 | 4,195 | 4,145 | 4,190 | -20 | -0.5% | 32,800 |
| 2023/02/16 | 4,220 | 4,235 | 4,190 | 4,210 | +35 | +0.8% | 36,600 |
| 2023/02/15 | 4,240 | 4,245 | 4,165 | 4,175 | -45 | -1.1% | 37,500 |
| 2023/02/14 | 4,220 | 4,235 | 4,195 | 4,220 | +35 | +0.8% | 28,300 |
| 2023/02/13 | 4,180 | 4,205 | 4,165 | 4,185 | +35 | +0.8% | 44,200 |
| 2023/02/10 | 4,155 | 4,210 | 4,140 | 4,150 | -35 | -0.8% | 42,800 |
| 2023/02/09 | 4,125 | 4,200 | 4,125 | 4,185 | +40 | +1% | 35,100 |
| 2023/02/08 | 4,150 | 4,205 | 4,120 | 4,145 | +5 | +0.1% | 42,300 |
| 2023/02/07 | 4,090 | 4,170 | 4,090 | 4,140 | +80 | +2% | 64,600 |
| 2023/02/06 | 4,045 | 4,080 | 4,025 | 4,060 | -110 | -2.6% | 91,200 |
| 2023/02/03 | 4,195 | 4,220 | 4,150 | 4,170 | -25 | -0.6% | 77,500 |
| 2023/02/02 | 4,225 | 4,225 | 4,180 | 4,195 | +20 | +0.5% | 45,200 |
| 2023/02/01 | 4,220 | 4,225 | 4,175 | 4,175 | -45 | -1.1% | 47,400 |
| 2023/01/31 | 4,140 | 4,220 | 4,140 | 4,220 | +80 | +1.9% | 68,400 |
| 2023/01/30 | 4,145 | 4,165 | 4,120 | 4,140 | -5 | -0.1% | 63,200 |
| 2023/01/27 | 4,145 | 4,165 | 4,125 | 4,145 | +45 | +1.1% | 35,500 |
| 2023/01/26 | 4,170 | 4,170 | 4,100 | 4,100 | -65 | -1.6% | 30,000 |
| 2023/01/25 | 4,120 | 4,170 | 4,100 | 4,165 | +60 | +1.5% | 55,600 |
| 2023/01/24 | 4,090 | 4,125 | 4,085 | 4,105 | +65 | +1.6% | 65,900 |
| 2023/01/23 | 4,055 | 4,075 | 4,000 | 4,040 | +10 | +0.2% | 68,200 |
| 2023/01/20 | 4,040 | 4,050 | 4,010 | 4,030 | -20 | -0.5% | 36,900 |
| 2023/01/19 | 4,045 | 4,065 | 4,025 | 4,050 | +5 | +0.1% | 34,100 |
| 2023/01/18 | 3,990 | 4,075 | 3,990 | 4,045 | +70 | +1.8% | 51,000 |
| 2023/01/17 | 3,905 | 3,995 | 3,905 | 3,975 | +55 | +1.4% | 44,900 |
| 2023/01/16 | 3,960 | 3,990 | 3,920 | 3,920 | -70 | -1.8% | 50,800 |
| 2023/01/13 | 3,950 | 4,005 | 3,950 | 3,990 | +25 | +0.6% | 38,500 |
| 2023/01/12 | 3,985 | 3,995 | 3,955 | 3,965 | -20 | -0.5% | 44,300 |
| 2023/01/11 | 3,945 | 3,990 | 3,945 | 3,985 | +65 | +1.7% | 26,800 |
| 2023/01/10 | 3,910 | 3,940 | 3,900 | 3,920 | +40 | +1% | 46,800 |
| 2023/01/06 | 3,825 | 3,880 | 3,820 | 3,880 | +55 | +1.4% | 34,300 |
| 2023/01/05 | 3,835 | 3,850 | 3,810 | 3,825 | +10 | +0.3% | 39,200 |
| 2023/01/04 | 3,860 | 3,860 | 3,805 | 3,815 | -55 | -1.4% | 38,800 |
| 2022/12/30 | 3,900 | 3,915 | 3,870 | 3,870 | ±0 | ±0% | 48,200 |
| 2022/12/29 | 3,845 | 3,880 | 3,795 | 3,870 | -15 | -0.4% | 42,300 |
| 2022/12/28 | 3,865 | 3,885 | 3,840 | 3,885 | +15 | +0.4% | 34,300 |
601～
650
件表示中 / 3768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 | 788,000円 | +1.6% | +1.9% | 2.13% | 14.49倍 | 1.36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 | 856,300円 | -26.7% | - | 0.00% | - | 1.21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 | 126,500円 | -3.3% | -17.0% | 1.42% | 13.23倍 | 1.48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% | 25.81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 | 108,400円 | +2.3% | -11.5% | 3.32% | 15.39倍 | 0.63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
