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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 9,710 | 10,000 | 9,600 | 9,930 | +150 | +1.5% | 178,200 |
| 2024/05/08 | 9,600 | 9,850 | 9,550 | 9,780 | -30 | -0.3% | 143,300 |
| 2024/05/07 | 9,750 | 9,810 | 9,570 | 9,810 | +190 | +2% | 118,600 |
| 2024/05/02 | 9,600 | 9,660 | 9,490 | 9,620 | +40 | +0.4% | 82,300 |
| 2024/05/01 | 9,570 | 9,700 | 9,530 | 9,580 | -80 | -0.8% | 118,100 |
| 2024/04/30 | 9,520 | 9,740 | 9,440 | 9,660 | +140 | +1.5% | 179,800 |
| 2024/04/26 | 9,460 | 9,590 | 9,310 | 9,520 | +170 | +1.8% | 135,500 |
| 2024/04/25 | 9,380 | 9,560 | 9,310 | 9,350 | -160 | -1.7% | 121,000 |
| 2024/04/24 | 9,230 | 9,540 | 9,230 | 9,510 | +410 | +4.5% | 190,100 |
| 2024/04/23 | 9,210 | 9,310 | 8,910 | 9,100 | -140 | -1.5% | 341,400 |
| 2024/04/22 | 9,480 | 9,600 | 9,100 | 9,240 | -210 | -2.2% | 266,800 |
| 2024/04/19 | 9,590 | 9,740 | 9,220 | 9,450 | -400 | -4.1% | 226,000 |
| 2024/04/18 | 9,670 | 9,920 | 9,470 | 9,850 | -110 | -1.1% | 200,800 |
| 2024/04/17 | 9,960 | 10,210 | 9,820 | 9,960 | +150 | +1.5% | 286,400 |
| 2024/04/16 | 10,300 | 10,470 | 9,780 | 9,810 | -990 | -9.2% | 324,900 |
| 2024/04/15 | 10,520 | 10,850 | 10,450 | 10,800 | +210 | +2% | 138,500 |
| 2024/04/12 | 10,630 | 10,700 | 10,520 | 10,590 | +40 | +0.4% | 232,500 |
| 2024/04/11 | 9,980 | 10,590 | 9,940 | 10,550 | +510 | +5.1% | 358,000 |
| 2024/04/10 | 9,780 | 10,070 | 9,760 | 10,040 | +330 | +3.4% | 232,100 |
| 2024/04/09 | 9,290 | 9,770 | 9,270 | 9,710 | +430 | +4.6% | 166,200 |
| 2024/04/08 | 9,240 | 9,390 | 9,190 | 9,280 | +110 | +1.2% | 100,300 |
| 2024/04/05 | 9,170 | 9,210 | 8,990 | 9,170 | -150 | -1.6% | 141,200 |
| 2024/04/04 | 9,190 | 9,450 | 9,160 | 9,320 | +140 | +1.5% | 106,000 |
| 2024/04/03 | 9,000 | 9,310 | 8,970 | 9,180 | +30 | +0.3% | 122,300 |
| 2024/04/02 | 9,200 | 9,250 | 9,100 | 9,150 | +70 | +0.8% | 96,700 |
| 2024/04/01 | 9,230 | 9,310 | 8,920 | 9,080 | -210 | -2.3% | 154,600 |
| 2024/03/29 | 9,440 | 9,440 | 9,280 | 9,290 | -100 | -1.1% | 126,800 |
| 2024/03/28 | 9,280 | 9,510 | 9,240 | 9,390 | +30 | +0.3% | 212,500 |
| 2024/03/27 | 9,530 | 9,560 | 9,330 | 9,360 | -60 | -0.6% | 130,900 |
| 2024/03/26 | 9,500 | 9,570 | 9,380 | 9,420 | -80 | -0.8% | 106,600 |
| 2024/03/25 | 9,500 | 9,680 | 9,410 | 9,500 | -40 | -0.4% | 145,900 |
| 2024/03/22 | 9,330 | 9,540 | 9,300 | 9,540 | +160 | +1.7% | 118,600 |
| 2024/03/21 | 9,370 | 9,520 | 9,330 | 9,380 | +220 | +2.4% | 161,800 |
| 2024/03/19 | 9,040 | 9,160 | 8,990 | 9,160 | +50 | +0.5% | 129,300 |
| 2024/03/18 | 8,890 | 9,110 | 8,820 | 9,110 | +390 | +4.5% | 191,600 |
| 2024/03/15 | 8,800 | 8,800 | 8,540 | 8,720 | -90 | -1% | 453,700 |
| 2024/03/14 | 8,910 | 8,910 | 8,540 | 8,810 | ±0 | ±0% | 164,400 |
| 2024/03/13 | 9,010 | 9,290 | 8,720 | 8,810 | +250 | +2.9% | 345,500 |
| 2024/03/12 | 8,360 | 8,590 | 8,340 | 8,560 | +100 | +1.2% | 155,200 |
| 2024/03/11 | 8,510 | 8,560 | 8,310 | 8,460 | -320 | -3.6% | 190,100 |
| 2024/03/08 | 8,640 | 8,970 | 8,620 | 8,780 | ±0 | ±0% | 208,000 |
| 2024/03/07 | 8,810 | 8,920 | 8,700 | 8,780 | +50 | +0.6% | 245,500 |
| 2024/03/06 | 8,660 | 8,810 | 8,560 | 8,730 | +240 | +2.8% | 320,400 |
| 2024/03/05 | 8,500 | 8,560 | 8,370 | 8,490 | +200 | +2.4% | 207,700 |
| 2024/03/04 | 8,220 | 8,430 | 8,170 | 8,290 | +150 | +1.8% | 194,000 |
| 2024/03/01 | 7,900 | 8,210 | 7,880 | 8,140 | +260 | +3.3% | 159,300 |
| 2024/02/29 | 7,950 | 7,960 | 7,760 | 7,880 | -40 | -0.5% | 165,000 |
| 2024/02/28 | 7,580 | 7,960 | 7,570 | 7,920 | +250 | +3.3% | 243,000 |
| 2024/02/27 | 7,400 | 7,690 | 7,390 | 7,670 | +220 | +3% | 184,600 |
| 2024/02/26 | 7,500 | 7,550 | 7,400 | 7,450 | ±0 | ±0% | 113,400 |
151～
200
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
