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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 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 |
| 2021/08/19 | 4,655 | 4,720 | 4,610 | 4,620 | -85 | -1.8% | 35,000 |
| 2021/08/18 | 4,690 | 4,750 | 4,665 | 4,705 | +25 | +0.5% | 51,100 |
851～
900
件表示中 / 3684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 | 579,000円 | +8.7% | +4.5% | 2.85% | 11.53倍 | 1.02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 |
| エレコム | 166,000円 | +8.9% | +4.0% | 2.89% | 13.14倍 | 1.66倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| ウシオ電 | 161,000円 | -2.5% | -40.9% | 4.35% | 24.17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 | 251,500円 | +4.4% | +36.3% | 1.79% | 5.55倍 | 1.26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 |
| メイコー | 550,000円 | +9.8% | +22.7% | 1.45% | 9.61倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
