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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 7,270 | 7,330 | 7,190 | 7,240 | -20 | -0.3% | 103,500 |
| 2024/11/08 | 7,500 | 7,500 | 7,120 | 7,260 | -10 | -0.1% | 214,700 |
| 2024/11/07 | 7,690 | 7,690 | 7,100 | 7,270 | +580 | +8.7% | 506,700 |
| 2024/11/06 | 6,540 | 6,690 | 6,450 | 6,690 | +320 | +5% | 206,900 |
| 2024/11/05 | 6,350 | 6,440 | 6,240 | 6,370 | +120 | +1.9% | 114,600 |
| 2024/11/01 | 6,360 | 6,400 | 6,200 | 6,250 | -210 | -3.3% | 137,300 |
| 2024/10/31 | 6,400 | 6,510 | 6,380 | 6,460 | ±0 | ±0% | 117,000 |
| 2024/10/30 | 6,330 | 6,500 | 6,290 | 6,460 | +200 | +3.2% | 127,300 |
| 2024/10/29 | 6,190 | 6,280 | 6,130 | 6,260 | +50 | +0.8% | 57,600 |
| 2024/10/28 | 6,110 | 6,250 | 6,080 | 6,210 | +90 | +1.5% | 98,700 |
| 2024/10/25 | 6,130 | 6,210 | 6,070 | 6,120 | -30 | -0.5% | 67,000 |
| 2024/10/24 | 6,100 | 6,200 | 6,090 | 6,150 | -40 | -0.6% | 58,000 |
| 2024/10/23 | 6,220 | 6,310 | 6,180 | 6,190 | -30 | -0.5% | 94,900 |
| 2024/10/22 | 6,440 | 6,480 | 6,210 | 6,220 | -250 | -3.9% | 163,100 |
| 2024/10/21 | 6,490 | 6,510 | 6,440 | 6,470 | -30 | -0.5% | 57,600 |
| 2024/10/18 | 6,510 | 6,550 | 6,460 | 6,500 | +10 | +0.2% | 72,600 |
| 2024/10/17 | 6,580 | 6,600 | 6,460 | 6,490 | -80 | -1.2% | 130,900 |
| 2024/10/16 | 6,720 | 6,720 | 6,560 | 6,570 | -350 | -5.1% | 125,200 |
| 2024/10/15 | 6,890 | 6,960 | 6,810 | 6,920 | +120 | +1.8% | 136,400 |
| 2024/10/11 | 6,860 | 6,910 | 6,770 | 6,800 | -50 | -0.7% | 86,700 |
| 2024/10/10 | 7,010 | 7,010 | 6,820 | 6,850 | -150 | -2.1% | 103,500 |
| 2024/10/09 | 7,010 | 7,060 | 6,940 | 7,000 | +50 | +0.7% | 173,500 |
| 2024/10/08 | 6,960 | 7,120 | 6,920 | 6,950 | -60 | -0.9% | 181,800 |
| 2024/10/07 | 7,050 | 7,060 | 6,900 | 7,010 | +160 | +2.3% | 142,600 |
| 2024/10/04 | 6,650 | 6,860 | 6,610 | 6,850 | +240 | +3.6% | 138,600 |
| 2024/10/03 | 6,660 | 6,720 | 6,610 | 6,610 | +130 | +2% | 100,600 |
| 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 |
101～
150
件表示中 / 3677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 | 576,000円 | +8.7% | +4.5% | 2.86% | 11.47倍 | 1.01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 |
| ウシオ電 | 161,800円 | -2.5% | -40.9% | 4.33% | 24.29倍 | 0.65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 |
| エレコム | 158,600円 | +8.9% | +4.0% | 3.03% | 12.55倍 | 1.58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 |
| 東芝テック | 247,300円 | +4.4% | +36.3% | 1.82% | 5.46倍 | 1.24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 |
| 日清紡ＨＤ | 82,200円 | +2.3% | -11.5% | 4.38% | 7.02倍 | 0.48倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
市場注目の銘柄
チャート関連のコラム
