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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 6,580 | 6,670 | 6,460 | 6,480 | -200 | -3% | 128,700 |
| 2024/10/01 | 6,620 | 6,720 | 6,540 | 6,680 | +160 | +2.5% | 99,200 |
| 2024/09/30 | 6,570 | 6,660 | 6,500 | 6,520 | -350 | -5.1% | 110,300 |
| 2024/09/27 | 6,830 | 6,890 | 6,760 | 6,870 | +30 | +0.4% | 100,000 |
| 2024/09/26 | 6,740 | 6,840 | 6,700 | 6,840 | +230 | +3.5% | 132,600 |
| 2024/09/25 | 6,500 | 6,690 | 6,500 | 6,610 | +40 | +0.6% | 85,900 |
| 2024/09/24 | 6,740 | 6,780 | 6,530 | 6,570 | -70 | -1.1% | 114,600 |
| 2024/09/20 | 6,770 | 6,790 | 6,590 | 6,640 | +40 | +0.6% | 289,000 |
| 2024/09/19 | 6,560 | 6,640 | 6,450 | 6,600 | +210 | +3.3% | 113,200 |
| 2024/09/18 | 6,410 | 6,490 | 6,320 | 6,390 | +80 | +1.3% | 103,100 |
| 2024/09/17 | 6,330 | 6,340 | 6,180 | 6,310 | -40 | -0.6% | 124,900 |
| 2024/09/13 | 6,380 | 6,450 | 6,340 | 6,350 | -90 | -1.4% | 96,300 |
| 2024/09/12 | 6,550 | 6,550 | 6,430 | 6,440 | +160 | +2.5% | 94,400 |
| 2024/09/11 | 6,250 | 6,570 | 6,220 | 6,280 | +120 | +1.9% | 324,300 |
| 2024/09/10 | 6,150 | 6,230 | 6,090 | 6,160 | +70 | +1.1% | 104,000 |
| 2024/09/09 | 5,900 | 6,090 | 5,860 | 6,090 | -10 | -0.2% | 145,900 |
| 2024/09/06 | 6,240 | 6,320 | 6,060 | 6,100 | -120 | -1.9% | 111,300 |
| 2024/09/05 | 6,180 | 6,430 | 6,170 | 6,220 | -50 | -0.8% | 145,400 |
| 2024/09/04 | 6,400 | 6,460 | 6,250 | 6,270 | -400 | -6% | 155,800 |
| 2024/09/03 | 6,650 | 6,750 | 6,570 | 6,670 | +90 | +1.4% | 122,800 |
| 2024/09/02 | 6,740 | 6,850 | 6,580 | 6,580 | -20 | -0.3% | 205,800 |
| 2024/08/30 | 6,400 | 6,690 | 6,390 | 6,600 | +270 | +4.3% | 264,100 |
| 2024/08/29 | 6,320 | 6,360 | 6,230 | 6,330 | +30 | +0.5% | 81,200 |
| 2024/08/28 | 6,210 | 6,340 | 6,180 | 6,300 | +30 | +0.5% | 99,900 |
| 2024/08/27 | 6,210 | 6,340 | 6,170 | 6,270 | +60 | +1% | 91,100 |
| 2024/08/26 | 6,280 | 6,290 | 6,150 | 6,210 | -90 | -1.4% | 63,700 |
| 2024/08/23 | 6,360 | 6,400 | 6,270 | 6,300 | -130 | -2% | 66,600 |
| 2024/08/22 | 6,480 | 6,500 | 6,360 | 6,430 | +40 | +0.6% | 70,300 |
| 2024/08/21 | 6,450 | 6,550 | 6,370 | 6,390 | -160 | -2.4% | 67,700 |
| 2024/08/20 | 6,580 | 6,610 | 6,470 | 6,550 | +60 | +0.9% | 64,900 |
| 2024/08/19 | 6,700 | 6,780 | 6,490 | 6,490 | -260 | -3.9% | 90,500 |
| 2024/08/16 | 6,640 | 6,780 | 6,610 | 6,750 | +380 | +6% | 178,700 |
| 2024/08/15 | 6,540 | 6,600 | 6,310 | 6,370 | -190 | -2.9% | 205,700 |
| 2024/08/14 | 6,630 | 6,670 | 6,480 | 6,560 | +100 | +1.5% | 117,300 |
| 2024/08/13 | 6,300 | 6,470 | 6,250 | 6,460 | +290 | +4.7% | 145,000 |
| 2024/08/09 | 6,690 | 6,790 | 6,070 | 6,170 | -220 | -3.4% | 190,500 |
| 2024/08/08 | 6,500 | 6,560 | 6,220 | 6,390 | -240 | -3.6% | 182,000 |
| 2024/08/07 | 6,410 | 7,090 | 6,410 | 6,630 | +140 | +2.2% | 321,900 |
| 2024/08/06 | 6,490 | 6,490 | 6,490 | 6,490 | +1,000 | +18.2% | 88,900 |
| 2024/08/05 | 6,040 | 6,070 | 5,480 | 5,490 | -990 | -15.3% | 262,500 |
| 2024/08/02 | 6,970 | 7,020 | 6,480 | 6,480 | -790 | -10.9% | 153,500 |
| 2024/08/01 | 7,400 | 7,440 | 7,210 | 7,270 | -170 | -2.3% | 116,100 |
| 2024/07/31 | 7,180 | 7,460 | 7,160 | 7,440 | +110 | +1.5% | 84,300 |
| 2024/07/30 | 7,260 | 7,350 | 7,200 | 7,330 | +40 | +0.5% | 89,000 |
| 2024/07/29 | 7,200 | 7,400 | 7,160 | 7,290 | +240 | +3.4% | 107,900 |
| 2024/07/26 | 7,120 | 7,230 | 7,050 | 7,050 | -100 | -1.4% | 126,200 |
| 2024/07/25 | 7,270 | 7,290 | 7,120 | 7,150 | -390 | -5.2% | 145,800 |
| 2024/07/24 | 7,560 | 7,680 | 7,540 | 7,540 | -70 | -0.9% | 98,200 |
| 2024/07/23 | 7,630 | 7,720 | 7,580 | 7,610 | +80 | +1.1% | 104,400 |
| 2024/07/22 | 7,710 | 7,760 | 7,520 | 7,530 | -270 | -3.5% | 135,300 |
51～
100
件表示中 / 3601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 | 733,000円 | +8.7% | +4.5% | 2.25% | 14.85倍 | 1.31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 |
| 能美防 | 314,500円 | +9.7% | +16.8% | 1.91% | 18.89倍 | 1.53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 |
| 航空電 | 267,000円 | +1.9% | +8.4% | 2.25% | 14.39倍 | 1.41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 |
| シンフォニア | 627,000円 | +13.0% | +37.7% | 1.52% | 17.69倍 | 2.36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 |
| 明電舎 | 396,000円 | +4.2% | +15.8% | 1.89% | 15.62倍 | 1.46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 |
市場注目の銘柄
チャート関連のコラム
