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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 4,210 | 4,260 | 4,195 | 4,240 | +65 | +1.6% | 61,200 |
| 2022/07/29 | 4,240 | 4,240 | 4,165 | 4,175 | -25 | -0.6% | 48,800 |
| 2022/07/28 | 4,255 | 4,255 | 4,175 | 4,200 | -25 | -0.6% | 50,400 |
| 2022/07/27 | 4,185 | 4,240 | 4,145 | 4,225 | +40 | +1% | 33,900 |
| 2022/07/26 | 4,155 | 4,205 | 4,155 | 4,185 | +40 | +1% | 26,400 |
| 2022/07/25 | 4,185 | 4,200 | 4,145 | 4,145 | -65 | -1.5% | 34,900 |
| 2022/07/22 | 4,170 | 4,225 | 4,155 | 4,210 | +45 | +1.1% | 51,500 |
| 2022/07/21 | 4,125 | 4,165 | 4,105 | 4,165 | +35 | +0.8% | 29,300 |
| 2022/07/20 | 4,085 | 4,130 | 4,085 | 4,130 | +115 | +2.9% | 67,100 |
| 2022/07/19 | 4,000 | 4,015 | 3,965 | 4,015 | +75 | +1.9% | 38,000 |
| 2022/07/15 | 3,975 | 3,980 | 3,930 | 3,940 | -5 | -0.1% | 45,400 |
| 2022/07/14 | 3,900 | 3,950 | 3,870 | 3,945 | +45 | +1.2% | 45,000 |
| 2022/07/13 | 3,875 | 3,920 | 3,875 | 3,900 | +25 | +0.6% | 37,400 |
| 2022/07/12 | 3,975 | 3,975 | 3,845 | 3,875 | -135 | -3.4% | 118,300 |
| 2022/07/11 | 4,020 | 4,060 | 3,965 | 4,010 | +10 | +0.3% | 59,800 |
| 2022/07/08 | 3,985 | 4,065 | 3,970 | 4,000 | +80 | +2% | 81,300 |
| 2022/07/07 | 3,890 | 3,970 | 3,875 | 3,920 | +65 | +1.7% | 62,200 |
| 2022/07/06 | 3,875 | 3,905 | 3,830 | 3,855 | -60 | -1.5% | 72,100 |
| 2022/07/05 | 4,020 | 4,020 | 3,910 | 3,915 | -65 | -1.6% | 77,900 |
| 2022/07/04 | 4,050 | 4,050 | 3,960 | 3,980 | -5 | -0.1% | 49,300 |
| 2022/07/01 | 4,180 | 4,210 | 3,975 | 3,985 | -205 | -4.9% | 97,400 |
| 2022/06/30 | 4,185 | 4,230 | 4,160 | 4,190 | +5 | +0.1% | 102,300 |
| 2022/06/29 | 4,145 | 4,200 | 4,110 | 4,185 | -20 | -0.5% | 145,900 |
| 2022/06/28 | 4,150 | 4,215 | 4,130 | 4,205 | +60 | +1.4% | 52,200 |
| 2022/06/27 | 4,105 | 4,155 | 4,050 | 4,145 | +75 | +1.8% | 67,500 |
| 2022/06/24 | 4,075 | 4,075 | 4,020 | 4,070 | +35 | +0.9% | 59,500 |
| 2022/06/23 | 4,005 | 4,095 | 4,000 | 4,035 | +30 | +0.7% | 72,100 |
| 2022/06/22 | 4,095 | 4,125 | 4,000 | 4,005 | -90 | -2.2% | 82,600 |
| 2022/06/21 | 4,115 | 4,125 | 4,055 | 4,095 | +45 | +1.1% | 62,300 |
| 2022/06/20 | 4,205 | 4,210 | 4,050 | 4,050 | -85 | -2.1% | 56,100 |
| 2022/06/17 | 4,130 | 4,170 | 4,080 | 4,135 | -105 | -2.5% | 113,700 |
| 2022/06/16 | 4,280 | 4,310 | 4,220 | 4,240 | +30 | +0.7% | 41,400 |
| 2022/06/15 | 4,280 | 4,305 | 4,210 | 4,210 | -70 | -1.6% | 87,300 |
| 2022/06/14 | 4,235 | 4,295 | 4,225 | 4,280 | -5 | -0.1% | 76,700 |
| 2022/06/13 | 4,245 | 4,315 | 4,235 | 4,285 | -50 | -1.2% | 73,200 |
| 2022/06/10 | 4,425 | 4,445 | 4,335 | 4,335 | -160 | -3.6% | 168,500 |
| 2022/06/09 | 4,550 | 4,550 | 4,480 | 4,495 | -45 | -1% | 78,600 |
| 2022/06/08 | 4,570 | 4,605 | 4,540 | 4,540 | -30 | -0.7% | 116,300 |
| 2022/06/07 | 4,500 | 4,580 | 4,495 | 4,570 | +165 | +3.7% | 186,900 |
| 2022/06/06 | 4,315 | 4,430 | 4,315 | 4,405 | +30 | +0.7% | 81,100 |
| 2022/06/03 | 4,365 | 4,420 | 4,360 | 4,375 | +90 | +2.1% | 71,500 |
| 2022/06/02 | 4,300 | 4,335 | 4,265 | 4,285 | +5 | +0.1% | 111,000 |
| 2022/06/01 | 4,210 | 4,295 | 4,190 | 4,280 | +85 | +2% | 107,500 |
| 2022/05/31 | 4,165 | 4,235 | 4,135 | 4,195 | +70 | +1.7% | 138,700 |
| 2022/05/30 | 4,125 | 4,140 | 4,085 | 4,125 | +45 | +1.1% | 159,800 |
| 2022/05/27 | 4,030 | 4,090 | 4,010 | 4,080 | +100 | +2.5% | 78,600 |
| 2022/05/26 | 3,965 | 4,025 | 3,960 | 3,980 | -15 | -0.4% | 58,300 |
| 2022/05/25 | 3,995 | 4,020 | 3,935 | 3,995 | ±0 | ±0% | 66,900 |
| 2022/05/24 | 4,055 | 4,065 | 3,995 | 3,995 | -75 | -1.8% | 67,200 |
| 2022/05/23 | 4,130 | 4,130 | 4,025 | 4,070 | -30 | -0.7% | 74,600 |
751～
800
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
