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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 4,030 | 4,160 | 4,030 | 4,075 | +80 | +2% | 113,600 |
| 2020/08/11 | 3,950 | 4,020 | 3,910 | 3,995 | +105 | +2.7% | 87,900 |
| 2020/08/07 | 4,020 | 4,060 | 3,665 | 3,890 | -10 | -0.3% | 222,400 |
| 2020/08/06 | 3,915 | 3,950 | 3,875 | 3,900 | -75 | -1.9% | 37,600 |
| 2020/08/05 | 3,930 | 3,985 | 3,890 | 3,975 | +15 | +0.4% | 44,300 |
| 2020/08/04 | 3,940 | 4,025 | 3,915 | 3,960 | +30 | +0.8% | 83,600 |
| 2020/08/03 | 3,875 | 3,935 | 3,845 | 3,930 | +55 | +1.4% | 38,900 |
| 2020/07/31 | 4,035 | 4,035 | 3,860 | 3,875 | -175 | -4.3% | 92,000 |
| 2020/07/30 | 4,030 | 4,150 | 3,995 | 4,050 | +40 | +1% | 86,300 |
| 2020/07/29 | 4,040 | 4,105 | 3,990 | 4,010 | -40 | -1% | 52,200 |
| 2020/07/28 | 4,095 | 4,115 | 4,045 | 4,050 | -5 | -0.1% | 29,300 |
| 2020/07/27 | 3,940 | 4,065 | 3,915 | 4,055 | +45 | +1.1% | 69,500 |
| 2020/07/22 | 4,045 | 4,060 | 4,005 | 4,010 | -85 | -2.1% | 38,100 |
| 2020/07/21 | 4,045 | 4,120 | 3,965 | 4,095 | +35 | +0.9% | 105,300 |
| 2020/07/20 | 4,045 | 4,085 | 3,995 | 4,060 | ±0 | ±0% | 27,900 |
| 2020/07/17 | 3,990 | 4,065 | 3,990 | 4,060 | +50 | +1.2% | 40,000 |
| 2020/07/16 | 4,110 | 4,110 | 3,940 | 4,010 | -145 | -3.5% | 74,900 |
| 2020/07/15 | 4,150 | 4,250 | 4,095 | 4,155 | +35 | +0.8% | 86,600 |
| 2020/07/14 | 4,095 | 4,175 | 4,070 | 4,120 | +5 | +0.1% | 74,100 |
| 2020/07/13 | 4,045 | 4,125 | 4,015 | 4,115 | +140 | +3.5% | 48,600 |
| 2020/07/10 | 4,010 | 4,030 | 3,970 | 3,975 | -55 | -1.4% | 64,000 |
| 2020/07/09 | 4,020 | 4,080 | 3,985 | 4,030 | +15 | +0.4% | 70,000 |
| 2020/07/08 | 4,070 | 4,165 | 3,990 | 4,015 | -70 | -1.7% | 114,800 |
| 2020/07/07 | 4,065 | 4,190 | 4,025 | 4,085 | +35 | +0.9% | 153,300 |
| 2020/07/06 | 4,000 | 4,090 | 3,960 | 4,050 | +100 | +2.5% | 197,900 |
| 2020/07/03 | 3,900 | 3,970 | 3,865 | 3,950 | +100 | +2.6% | 106,400 |
| 2020/07/02 | 3,840 | 3,900 | 3,765 | 3,850 | +50 | +1.3% | 75,900 |
| 2020/07/01 | 3,850 | 3,940 | 3,775 | 3,800 | -45 | -1.2% | 92,700 |
| 2020/06/30 | 3,845 | 3,915 | 3,810 | 3,845 | +70 | +1.9% | 84,300 |
| 2020/06/29 | 3,785 | 3,815 | 3,750 | 3,775 | ±0 | ±0% | 57,400 |
| 2020/06/26 | 3,730 | 3,785 | 3,730 | 3,775 | +55 | +1.5% | 50,600 |
| 2020/06/25 | 3,715 | 3,745 | 3,695 | 3,720 | -35 | -0.9% | 49,900 |
| 2020/06/24 | 3,800 | 3,800 | 3,730 | 3,755 | -65 | -1.7% | 64,200 |
| 2020/06/23 | 3,740 | 3,860 | 3,730 | 3,820 | +85 | +2.3% | 85,500 |
| 2020/06/22 | 3,770 | 3,800 | 3,725 | 3,735 | -20 | -0.5% | 63,300 |
| 2020/06/19 | 3,700 | 3,770 | 3,660 | 3,755 | +80 | +2.2% | 165,100 |
| 2020/06/18 | 3,645 | 3,690 | 3,610 | 3,675 | +30 | +0.8% | 43,400 |
| 2020/06/17 | 3,600 | 3,680 | 3,560 | 3,645 | +50 | +1.4% | 75,000 |
| 2020/06/16 | 3,480 | 3,600 | 3,470 | 3,595 | +185 | +5.4% | 65,800 |
| 2020/06/15 | 3,555 | 3,595 | 3,410 | 3,410 | -120 | -3.4% | 37,800 |
| 2020/06/12 | 3,430 | 3,565 | 3,390 | 3,530 | -20 | -0.6% | 80,200 |
| 2020/06/11 | 3,590 | 3,605 | 3,525 | 3,550 | -55 | -1.5% | 47,100 |
| 2020/06/10 | 3,530 | 3,620 | 3,520 | 3,605 | +5 | +0.1% | 44,800 |
| 2020/06/09 | 3,645 | 3,645 | 3,555 | 3,600 | +10 | +0.3% | 53,600 |
| 2020/06/08 | 3,615 | 3,640 | 3,530 | 3,590 | -10 | -0.3% | 58,000 |
| 2020/06/05 | 3,640 | 3,640 | 3,550 | 3,600 | -50 | -1.4% | 61,000 |
| 2020/06/04 | 3,740 | 3,740 | 3,605 | 3,650 | -65 | -1.7% | 60,200 |
| 2020/06/03 | 3,720 | 3,750 | 3,640 | 3,715 | +35 | +1% | 88,200 |
| 2020/06/02 | 3,625 | 3,700 | 3,615 | 3,680 | +65 | +1.8% | 51,600 |
| 2020/06/01 | 3,630 | 3,670 | 3,560 | 3,615 | ±0 | ±0% | 60,000 |
1051～
1100
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
