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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 991 | 991 | 972 | 975 | -16 | -1.6% | 520,000 |
| 2017/12/05 | 990 | 991 | 974 | 991 | -8 | -0.8% | 627,000 |
| 2017/12/04 | 1,013 | 1,013 | 996 | 999 | -11 | -1.1% | 660,000 |
| 2017/12/01 | 1,014 | 1,017 | 995 | 1,010 | +6 | +0.6% | 795,000 |
| 2017/11/30 | 1,041 | 1,042 | 995 | 1,004 | -52 | -4.9% | 1,284,000 |
| 2017/11/29 | 1,078 | 1,082 | 1,052 | 1,056 | -22 | -2% | 624,000 |
| 2017/11/28 | 1,090 | 1,090 | 1,073 | 1,078 | -8 | -0.7% | 562,000 |
| 2017/11/27 | 1,093 | 1,095 | 1,083 | 1,086 | ±0 | ±0% | 430,000 |
| 2017/11/24 | 1,084 | 1,087 | 1,065 | 1,086 | +18 | +1.7% | 755,000 |
| 2017/11/22 | 1,070 | 1,077 | 1,061 | 1,068 | +3 | +0.3% | 448,000 |
| 2017/11/21 | 1,060 | 1,069 | 1,053 | 1,065 | +17 | +1.6% | 628,000 |
| 2017/11/20 | 1,034 | 1,052 | 1,029 | 1,048 | +8 | +0.8% | 541,000 |
| 2017/11/17 | 1,050 | 1,057 | 1,036 | 1,040 | -2 | -0.2% | 724,000 |
| 2017/11/16 | 1,027 | 1,047 | 1,025 | 1,042 | +3 | +0.3% | 634,000 |
| 2017/11/15 | 1,078 | 1,078 | 1,039 | 1,039 | -54 | -4.9% | 993,000 |
| 2017/11/14 | 1,086 | 1,104 | 1,083 | 1,093 | +2 | +0.2% | 654,000 |
| 2017/11/13 | 1,104 | 1,114 | 1,085 | 1,091 | +3 | +0.3% | 606,000 |
| 2017/11/10 | 1,089 | 1,103 | 1,081 | 1,088 | -20 | -1.8% | 760,000 |
| 2017/11/09 | 1,130 | 1,174 | 1,086 | 1,108 | +20 | +1.8% | 2,750,000 |
| 2017/11/08 | 1,094 | 1,094 | 1,070 | 1,088 | -2 | -0.2% | 847,000 |
| 2017/11/07 | 1,077 | 1,090 | 1,069 | 1,090 | +12 | +1.1% | 683,000 |
| 2017/11/06 | 1,111 | 1,111 | 1,066 | 1,078 | -21 | -1.9% | 1,049,000 |
| 2017/11/02 | 1,140 | 1,144 | 1,081 | 1,099 | +31 | +2.9% | 2,232,000 |
| 2017/11/01 | 1,030 | 1,072 | 1,025 | 1,068 | +48 | +4.7% | 1,196,000 |
| 2017/10/31 | 1,035 | 1,036 | 1,012 | 1,020 | -15 | -1.4% | 869,000 |
| 2017/10/30 | 1,040 | 1,047 | 1,030 | 1,035 | +5 | +0.5% | 908,000 |
| 2017/10/27 | 1,007 | 1,031 | 1,002 | 1,030 | +23 | +2.3% | 948,000 |
| 2017/10/26 | 1,000 | 1,008 | 996 | 1,007 | +12 | +1.2% | 450,000 |
| 2017/10/25 | 999 | 1,012 | 993 | 995 | +2 | +0.2% | 731,000 |
| 2017/10/24 | 996 | 996 | 982 | 993 | -2 | -0.2% | 511,000 |
| 2017/10/23 | 995 | 997 | 983 | 995 | +16 | +1.6% | 449,000 |
| 2017/10/20 | 980 | 989 | 977 | 979 | -1 | -0.1% | 527,000 |
| 2017/10/19 | 989 | 989 | 974 | 980 | +1 | +0.1% | 591,000 |
| 2017/10/18 | 1,010 | 1,015 | 972 | 979 | -40 | -3.9% | 828,000 |
| 2017/10/17 | 1,005 | 1,019 | 1,005 | 1,019 | +9 | +0.9% | 483,000 |
| 2017/10/16 | 1,015 | 1,016 | 1,009 | 1,010 | -2 | -0.2% | 504,000 |
| 2017/10/13 | 1,011 | 1,014 | 1,007 | 1,012 | +3 | +0.3% | 697,000 |
| 2017/10/12 | 1,004 | 1,009 | 998 | 1,009 | +7 | +0.7% | 378,000 |
| 2017/10/11 | 1,004 | 1,004 | 990 | 1,002 | +3 | +0.3% | 332,000 |
| 2017/10/10 | 980 | 1,001 | 978 | 999 | +21 | +2.1% | 474,000 |
| 2017/10/06 | 988 | 990 | 976 | 978 | -8 | -0.8% | 319,000 |
| 2017/10/05 | 986 | 991 | 983 | 986 | -3 | -0.3% | 346,000 |
| 2017/10/04 | 998 | 998 | 986 | 989 | -4 | -0.4% | 309,000 |
| 2017/10/03 | 1,002 | 1,004 | 987 | 993 | -2 | -0.2% | 511,000 |
| 2017/10/02 | 1,010 | 1,010 | 991 | 995 | -3 | -0.3% | 437,000 |
| 2017/09/29 | 1,013 | 1,013 | 998 | 998 | -13 | -1.3% | 733,000 |
| 2017/09/28 | 1,005 | 1,013 | 996 | 1,011 | +8 | +0.8% | 657,000 |
| 2017/09/27 | 1,001 | 1,005 | 994 | 1,003 | -5 | -0.5% | 447,000 |
| 2017/09/26 | 1,001 | 1,009 | 995 | 1,008 | -1 | -0.1% | 460,000 |
| 2017/09/25 | 1,004 | 1,015 | 1,000 | 1,009 | +19 | +1.9% | 518,000 |
1701～
1750
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
