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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 7,880 | 7,930 | 7,750 | 7,800 | +70 | +0.9% | 166,900 |
| 2024/07/18 | 7,930 | 8,010 | 7,720 | 7,730 | -470 | -5.7% | 218,200 |
| 2024/07/17 | 8,650 | 8,660 | 8,200 | 8,200 | -340 | -4% | 120,800 |
| 2024/07/16 | 8,430 | 8,640 | 8,410 | 8,540 | +110 | +1.3% | 103,500 |
| 2024/07/12 | 8,380 | 8,500 | 8,290 | 8,430 | -150 | -1.7% | 104,200 |
| 2024/07/11 | 8,590 | 8,690 | 8,570 | 8,580 | +130 | +1.5% | 125,200 |
| 2024/07/10 | 8,270 | 8,480 | 8,220 | 8,450 | +80 | +1% | 142,600 |
| 2024/07/09 | 8,300 | 8,470 | 8,290 | 8,370 | +140 | +1.7% | 96,600 |
| 2024/07/08 | 8,280 | 8,360 | 8,170 | 8,230 | -50 | -0.6% | 84,300 |
| 2024/07/05 | 8,250 | 8,330 | 8,110 | 8,280 | +60 | +0.7% | 124,700 |
| 2024/07/04 | 8,300 | 8,320 | 8,150 | 8,220 | -50 | -0.6% | 91,600 |
| 2024/07/03 | 8,210 | 8,290 | 8,130 | 8,270 | -30 | -0.4% | 134,900 |
| 2024/07/02 | 8,270 | 8,300 | 8,200 | 8,300 | -20 | -0.2% | 82,800 |
| 2024/07/01 | 8,370 | 8,590 | 8,290 | 8,320 | +20 | +0.2% | 104,600 |
| 2024/06/28 | 8,350 | 8,380 | 8,240 | 8,300 | -50 | -0.6% | 87,000 |
| 2024/06/27 | 8,420 | 8,550 | 8,320 | 8,350 | -60 | -0.7% | 130,200 |
| 2024/06/26 | 8,320 | 8,480 | 8,270 | 8,410 | +140 | +1.7% | 98,900 |
| 2024/06/25 | 8,170 | 8,340 | 8,110 | 8,270 | +100 | +1.2% | 97,900 |
| 2024/06/24 | 8,080 | 8,220 | 8,050 | 8,170 | +40 | +0.5% | 106,900 |
| 2024/06/21 | 8,200 | 8,220 | 8,070 | 8,130 | -90 | -1.1% | 152,000 |
| 2024/06/20 | 8,070 | 8,220 | 8,010 | 8,220 | ±0 | ±0% | 116,500 |
| 2024/06/19 | 8,110 | 8,280 | 8,110 | 8,220 | +60 | +0.7% | 91,400 |
| 2024/06/18 | 8,300 | 8,300 | 8,110 | 8,160 | +10 | +0.1% | 188,800 |
| 2024/06/17 | 8,220 | 8,280 | 8,090 | 8,150 | -220 | -2.6% | 118,400 |
| 2024/06/14 | 8,430 | 8,510 | 8,310 | 8,370 | -60 | -0.7% | 166,500 |
| 2024/06/13 | 8,700 | 8,760 | 8,430 | 8,430 | -260 | -3% | 104,000 |
| 2024/06/12 | 8,660 | 8,790 | 8,650 | 8,690 | -80 | -0.9% | 78,100 |
| 2024/06/11 | 8,680 | 8,780 | 8,650 | 8,770 | +30 | +0.3% | 88,500 |
| 2024/06/10 | 8,520 | 8,740 | 8,520 | 8,740 | +300 | +3.6% | 118,900 |
| 2024/06/07 | 8,570 | 8,630 | 8,400 | 8,440 | -100 | -1.2% | 81,800 |
| 2024/06/06 | 8,640 | 8,720 | 8,360 | 8,540 | +200 | +2.4% | 275,400 |
| 2024/06/05 | 8,370 | 8,440 | 8,160 | 8,340 | -110 | -1.3% | 179,600 |
| 2024/06/04 | 8,470 | 8,560 | 8,400 | 8,450 | -20 | -0.2% | 120,600 |
| 2024/06/03 | 8,440 | 8,730 | 8,370 | 8,470 | +100 | +1.2% | 158,400 |
| 2024/05/31 | 8,210 | 8,410 | 8,160 | 8,370 | +170 | +2.1% | 348,300 |
| 2024/05/30 | 8,120 | 8,280 | 8,070 | 8,200 | -370 | -4.3% | 308,400 |
| 2024/05/29 | 8,930 | 8,930 | 8,520 | 8,570 | -440 | -4.9% | 214,600 |
| 2024/05/28 | 8,980 | 9,140 | 8,930 | 9,010 | +180 | +2% | 217,900 |
| 2024/05/27 | 8,590 | 8,860 | 8,590 | 8,830 | +280 | +3.3% | 112,400 |
| 2024/05/24 | 8,700 | 8,740 | 8,540 | 8,550 | -300 | -3.4% | 205,600 |
| 2024/05/23 | 8,300 | 8,870 | 8,150 | 8,850 | +640 | +7.8% | 308,100 |
| 2024/05/22 | 8,510 | 8,510 | 8,180 | 8,210 | -300 | -3.5% | 383,100 |
| 2024/05/21 | 8,910 | 9,000 | 8,510 | 8,510 | -430 | -4.8% | 271,600 |
| 2024/05/20 | 9,010 | 9,130 | 8,870 | 8,940 | -150 | -1.7% | 198,500 |
| 2024/05/17 | 9,200 | 9,320 | 9,030 | 9,090 | -140 | -1.5% | 101,000 |
| 2024/05/16 | 9,260 | 9,340 | 9,110 | 9,230 | +120 | +1.3% | 129,500 |
| 2024/05/15 | 9,320 | 9,520 | 9,000 | 9,110 | -120 | -1.3% | 168,100 |
| 2024/05/14 | 9,100 | 9,360 | 9,000 | 9,230 | +180 | +2% | 162,900 |
| 2024/05/13 | 8,930 | 9,130 | 8,810 | 9,050 | +60 | +0.7% | 216,000 |
| 2024/05/10 | 9,000 | 9,450 | 8,940 | 8,990 | -940 | -9.5% | 552,800 |
101～
150
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
