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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,815 | 4,890 | 4,790 | 4,800 | -15 | -0.3% | 89,000 |
| 2021/03/22 | 4,840 | 4,875 | 4,785 | 4,815 | +10 | +0.2% | 110,900 |
| 2021/03/19 | 4,775 | 4,840 | 4,720 | 4,805 | -40 | -0.8% | 200,300 |
| 2021/03/18 | 4,850 | 4,880 | 4,745 | 4,845 | +55 | +1.1% | 115,000 |
| 2021/03/17 | 4,770 | 4,815 | 4,715 | 4,790 | ±0 | ±0% | 71,200 |
| 2021/03/16 | 4,745 | 4,830 | 4,725 | 4,790 | +85 | +1.8% | 88,400 |
| 2021/03/15 | 4,780 | 4,780 | 4,670 | 4,705 | -40 | -0.8% | 92,000 |
| 2021/03/12 | 4,745 | 4,750 | 4,680 | 4,745 | +70 | +1.5% | 135,600 |
| 2021/03/11 | 4,550 | 4,710 | 4,540 | 4,675 | +120 | +2.6% | 188,400 |
| 2021/03/10 | 4,510 | 4,615 | 4,495 | 4,555 | +50 | +1.1% | 116,300 |
| 2021/03/09 | 4,560 | 4,560 | 4,450 | 4,505 | +45 | +1% | 170,500 |
| 2021/03/08 | 4,450 | 4,490 | 4,415 | 4,460 | +25 | +0.6% | 73,500 |
| 2021/03/05 | 4,410 | 4,435 | 4,330 | 4,435 | -15 | -0.3% | 85,900 |
| 2021/03/04 | 4,440 | 4,500 | 4,410 | 4,450 | -100 | -2.2% | 60,800 |
| 2021/03/03 | 4,520 | 4,550 | 4,460 | 4,550 | +25 | +0.6% | 77,800 |
| 2021/03/02 | 4,580 | 4,590 | 4,510 | 4,525 | -15 | -0.3% | 71,400 |
| 2021/03/01 | 4,575 | 4,625 | 4,485 | 4,540 | +15 | +0.3% | 112,700 |
| 2021/02/26 | 4,500 | 4,565 | 4,460 | 4,525 | -45 | -1% | 108,400 |
| 2021/02/25 | 4,550 | 4,630 | 4,545 | 4,570 | +60 | +1.3% | 93,500 |
| 2021/02/24 | 4,665 | 4,695 | 4,510 | 4,510 | -170 | -3.6% | 92,000 |
| 2021/02/22 | 4,690 | 4,765 | 4,665 | 4,680 | +55 | +1.2% | 93,700 |
| 2021/02/19 | 4,500 | 4,635 | 4,485 | 4,625 | +35 | +0.8% | 104,400 |
| 2021/02/18 | 4,705 | 4,705 | 4,570 | 4,590 | -140 | -3% | 94,300 |
| 2021/02/17 | 4,750 | 4,775 | 4,695 | 4,730 | -90 | -1.9% | 80,500 |
| 2021/02/16 | 4,900 | 4,905 | 4,800 | 4,820 | -90 | -1.8% | 93,300 |
| 2021/02/15 | 5,010 | 5,010 | 4,910 | 4,910 | -35 | -0.7% | 72,300 |
| 2021/02/12 | 5,010 | 5,010 | 4,930 | 4,945 | -65 | -1.3% | 77,600 |
| 2021/02/10 | 5,040 | 5,040 | 4,970 | 5,010 | -60 | -1.2% | 78,700 |
| 2021/02/09 | 5,020 | 5,080 | 4,940 | 5,070 | +100 | +2% | 122,300 |
| 2021/02/08 | 5,130 | 5,150 | 4,925 | 4,970 | -190 | -3.7% | 146,400 |
| 2021/02/05 | 5,120 | 5,190 | 5,040 | 5,160 | +80 | +1.6% | 125,600 |
| 2021/02/04 | 5,150 | 5,150 | 4,995 | 5,080 | -50 | -1% | 84,500 |
| 2021/02/03 | 5,100 | 5,160 | 5,070 | 5,130 | +100 | +2% | 66,400 |
| 2021/02/02 | 5,060 | 5,100 | 5,020 | 5,030 | +75 | +1.5% | 76,200 |
| 2021/02/01 | 4,910 | 4,990 | 4,910 | 4,955 | +10 | +0.2% | 32,500 |
| 2021/01/29 | 4,960 | 5,040 | 4,940 | 4,945 | +5 | +0.1% | 67,300 |
| 2021/01/28 | 4,930 | 5,040 | 4,925 | 4,940 | -90 | -1.8% | 75,200 |
| 2021/01/27 | 4,985 | 5,060 | 4,950 | 5,030 | +45 | +0.9% | 40,000 |
| 2021/01/26 | 4,975 | 5,080 | 4,975 | 4,985 | +10 | +0.2% | 61,500 |
| 2021/01/25 | 4,975 | 5,010 | 4,930 | 4,975 | -45 | -0.9% | 90,500 |
| 2021/01/22 | 5,010 | 5,050 | 4,940 | 5,020 | -10 | -0.2% | 121,800 |
| 2021/01/21 | 5,140 | 5,150 | 5,010 | 5,030 | -80 | -1.6% | 113,600 |
| 2021/01/20 | 5,040 | 5,130 | 5,000 | 5,110 | +135 | +2.7% | 65,800 |
| 2021/01/19 | 5,000 | 5,040 | 4,975 | 4,975 | -20 | -0.4% | 41,400 |
| 2021/01/18 | 4,910 | 5,000 | 4,870 | 4,995 | -15 | -0.3% | 51,000 |
| 2021/01/15 | 5,200 | 5,210 | 5,010 | 5,010 | -150 | -2.9% | 102,000 |
| 2021/01/14 | 5,070 | 5,200 | 5,070 | 5,160 | +50 | +1% | 99,000 |
| 2021/01/13 | 5,060 | 5,160 | 5,020 | 5,110 | +30 | +0.6% | 111,500 |
| 2021/01/12 | 5,000 | 5,120 | 4,985 | 5,080 | +50 | +1% | 108,800 |
| 2021/01/08 | 4,985 | 5,030 | 4,950 | 5,030 | +30 | +0.6% | 68,200 |
901～
950
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
