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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,850 | 4,875 | 4,795 | 4,870 | +125 | +2.6% | 64,800 |
| 2021/10/29 | 4,715 | 4,745 | 4,675 | 4,745 | +35 | +0.7% | 66,900 |
| 2021/10/28 | 4,650 | 4,715 | 4,610 | 4,710 | +70 | +1.5% | 75,000 |
| 2021/10/27 | 4,600 | 4,675 | 4,580 | 4,640 | +30 | +0.7% | 49,500 |
| 2021/10/26 | 4,590 | 4,610 | 4,555 | 4,610 | +65 | +1.4% | 30,700 |
| 2021/10/25 | 4,500 | 4,560 | 4,495 | 4,545 | -10 | -0.2% | 30,600 |
| 2021/10/22 | 4,525 | 4,585 | 4,510 | 4,555 | -5 | -0.1% | 35,900 |
| 2021/10/21 | 4,635 | 4,645 | 4,560 | 4,560 | -105 | -2.3% | 44,400 |
| 2021/10/20 | 4,700 | 4,735 | 4,660 | 4,665 | -25 | -0.5% | 27,500 |
| 2021/10/19 | 4,700 | 4,705 | 4,660 | 4,690 | ±0 | ±0% | 38,000 |
| 2021/10/18 | 4,705 | 4,705 | 4,640 | 4,690 | +25 | +0.5% | 27,200 |
| 2021/10/15 | 4,555 | 4,665 | 4,530 | 4,665 | +165 | +3.7% | 64,100 |
| 2021/10/14 | 4,520 | 4,530 | 4,450 | 4,500 | +30 | +0.7% | 27,900 |
| 2021/10/13 | 4,500 | 4,535 | 4,470 | 4,470 | -30 | -0.7% | 48,400 |
| 2021/10/12 | 4,550 | 4,555 | 4,500 | 4,500 | -60 | -1.3% | 31,200 |
| 2021/10/11 | 4,525 | 4,565 | 4,505 | 4,560 | +40 | +0.9% | 41,900 |
| 2021/10/08 | 4,565 | 4,600 | 4,520 | 4,520 | +20 | +0.4% | 39,100 |
| 2021/10/07 | 4,510 | 4,555 | 4,480 | 4,500 | -10 | -0.2% | 55,400 |
| 2021/10/06 | 4,580 | 4,625 | 4,500 | 4,510 | -30 | -0.7% | 63,100 |
| 2021/10/05 | 4,550 | 4,605 | 4,510 | 4,540 | -60 | -1.3% | 57,100 |
| 2021/10/04 | 4,760 | 4,775 | 4,600 | 4,600 | -150 | -3.2% | 49,000 |
| 2021/10/01 | 4,870 | 4,870 | 4,730 | 4,750 | -185 | -3.7% | 49,100 |
| 2021/09/30 | 4,900 | 4,990 | 4,890 | 4,935 | +45 | +0.9% | 56,400 |
| 2021/09/29 | 4,850 | 4,890 | 4,820 | 4,890 | -90 | -1.8% | 82,200 |
| 2021/09/28 | 5,010 | 5,020 | 4,920 | 4,980 | -30 | -0.6% | 52,800 |
| 2021/09/27 | 5,140 | 5,150 | 5,010 | 5,010 | -130 | -2.5% | 30,100 |
| 2021/09/24 | 5,150 | 5,160 | 5,100 | 5,140 | +160 | +3.2% | 44,300 |
| 2021/09/22 | 5,070 | 5,070 | 4,980 | 4,980 | -90 | -1.8% | 27,700 |
| 2021/09/21 | 5,100 | 5,110 | 5,010 | 5,070 | -160 | -3.1% | 60,800 |
| 2021/09/17 | 5,180 | 5,250 | 5,140 | 5,230 | +90 | +1.8% | 102,300 |
| 2021/09/16 | 5,170 | 5,200 | 5,070 | 5,140 | +20 | +0.4% | 64,700 |
| 2021/09/15 | 5,130 | 5,190 | 5,090 | 5,120 | -110 | -2.1% | 55,200 |
| 2021/09/14 | 5,180 | 5,230 | 5,150 | 5,230 | +90 | +1.8% | 88,300 |
| 2021/09/13 | 5,070 | 5,140 | 5,030 | 5,140 | +50 | +1% | 36,900 |
| 2021/09/10 | 4,985 | 5,090 | 4,975 | 5,090 | +40 | +0.8% | 78,700 |
| 2021/09/09 | 5,050 | 5,100 | 5,020 | 5,050 | -40 | -0.8% | 57,000 |
| 2021/09/08 | 4,975 | 5,110 | 4,970 | 5,090 | +95 | +1.9% | 81,300 |
| 2021/09/07 | 5,030 | 5,030 | 4,980 | 4,995 | +70 | +1.4% | 61,600 |
| 2021/09/06 | 4,970 | 5,010 | 4,915 | 4,925 | +35 | +0.7% | 126,300 |
| 2021/09/03 | 4,870 | 4,890 | 4,825 | 4,890 | +45 | +0.9% | 60,900 |
| 2021/09/02 | 4,855 | 4,895 | 4,815 | 4,845 | -10 | -0.2% | 54,200 |
| 2021/09/01 | 4,795 | 4,890 | 4,770 | 4,855 | +60 | +1.3% | 82,800 |
| 2021/08/31 | 4,715 | 4,830 | 4,715 | 4,795 | +50 | +1.1% | 57,600 |
| 2021/08/30 | 4,685 | 4,745 | 4,685 | 4,745 | +95 | +2% | 27,700 |
| 2021/08/27 | 4,665 | 4,665 | 4,605 | 4,650 | -25 | -0.5% | 28,800 |
| 2021/08/26 | 4,695 | 4,705 | 4,660 | 4,675 | -20 | -0.4% | 32,100 |
| 2021/08/25 | 4,690 | 4,735 | 4,665 | 4,695 | +35 | +0.8% | 31,800 |
| 2021/08/24 | 4,650 | 4,685 | 4,640 | 4,660 | +80 | +1.7% | 40,300 |
| 2021/08/23 | 4,605 | 4,605 | 4,545 | 4,580 | +30 | +0.7% | 53,200 |
| 2021/08/20 | 4,580 | 4,610 | 4,550 | 4,550 | -70 | -1.5% | 47,900 |
751～
800
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
