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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 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 |
| 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 |
151～
200
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
