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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 6,130 | 6,150 | 6,050 | 6,070 | -30 | -0.5% | 43,700 |
| 2025/05/22 | 5,990 | 6,130 | 5,930 | 6,100 | +40 | +0.7% | 100,200 |
| 2025/05/21 | 6,180 | 6,210 | 6,040 | 6,060 | -100 | -1.6% | 80,200 |
| 2025/05/20 | 6,120 | 6,250 | 6,120 | 6,160 | +10 | +0.2% | 98,400 |
| 2025/05/19 | 6,200 | 6,230 | 6,110 | 6,150 | -50 | -0.8% | 70,300 |
| 2025/05/16 | 6,180 | 6,300 | 6,130 | 6,200 | -50 | -0.8% | 75,000 |
| 2025/05/15 | 6,280 | 6,320 | 6,160 | 6,250 | -110 | -1.7% | 119,900 |
| 2025/05/14 | 6,350 | 6,380 | 6,230 | 6,360 | -60 | -0.9% | 261,200 |
| 2025/05/13 | 6,800 | 6,850 | 6,380 | 6,420 | -190 | -2.9% | 231,400 |
| 2025/05/12 | 6,460 | 6,680 | 6,400 | 6,610 | +250 | +3.9% | 181,300 |
| 2025/05/09 | 6,400 | 6,430 | 6,190 | 6,360 | -410 | -6.1% | 378,500 |
| 2025/05/08 | 6,790 | 6,850 | 6,630 | 6,770 | +50 | +0.7% | 166,900 |
| 2025/05/07 | 6,600 | 6,740 | 6,570 | 6,720 | +190 | +2.9% | 142,200 |
| 2025/05/02 | 6,420 | 6,570 | 6,300 | 6,530 | +110 | +1.7% | 100,300 |
| 2025/05/01 | 6,260 | 6,420 | 6,260 | 6,420 | +120 | +1.9% | 76,600 |
| 2025/04/30 | 6,250 | 6,330 | 6,230 | 6,300 | +90 | +1.4% | 81,300 |
| 2025/04/28 | 6,210 | 6,320 | 6,180 | 6,210 | +70 | +1.1% | 51,000 |
| 2025/04/25 | 6,070 | 6,230 | 6,040 | 6,140 | +100 | +1.7% | 63,300 |
| 2025/04/24 | 5,960 | 6,120 | 5,960 | 6,040 | +120 | +2% | 80,600 |
| 2025/04/23 | 5,940 | 5,960 | 5,880 | 5,920 | +110 | +1.9% | 60,700 |
| 2025/04/22 | 5,810 | 5,900 | 5,760 | 5,810 | -40 | -0.7% | 58,900 |
| 2025/04/21 | 5,880 | 5,940 | 5,810 | 5,850 | -40 | -0.7% | 68,600 |
| 2025/04/18 | 5,810 | 5,910 | 5,810 | 5,890 | +120 | +2.1% | 76,200 |
| 2025/04/17 | 5,740 | 5,790 | 5,680 | 5,770 | +110 | +1.9% | 52,200 |
| 2025/04/16 | 5,770 | 5,770 | 5,620 | 5,660 | -100 | -1.7% | 54,200 |
| 2025/04/15 | 5,780 | 5,820 | 5,760 | 5,760 | +10 | +0.2% | 36,900 |
| 2025/04/14 | 5,800 | 5,840 | 5,700 | 5,750 | +80 | +1.4% | 51,900 |
| 2025/04/11 | 5,420 | 5,700 | 5,320 | 5,670 | -90 | -1.6% | 91,400 |
| 2025/04/10 | 5,880 | 5,880 | 5,650 | 5,760 | +580 | +11.2% | 171,100 |
| 2025/04/09 | 5,320 | 5,320 | 5,060 | 5,180 | -280 | -5.1% | 121,800 |
| 2025/04/08 | 5,300 | 5,520 | 5,300 | 5,460 | +460 | +9.2% | 103,600 |
| 2025/04/07 | 5,050 | 5,230 | 4,980 | 5,000 | -550 | -9.9% | 206,200 |
| 2025/04/04 | 5,730 | 5,750 | 5,390 | 5,550 | -420 | -7% | 237,200 |
| 2025/04/03 | 5,890 | 6,000 | 5,870 | 5,970 | -320 | -5.1% | 179,300 |
| 2025/04/02 | 6,300 | 6,300 | 6,190 | 6,290 | +30 | +0.5% | 83,900 |
| 2025/04/01 | 6,340 | 6,390 | 6,260 | 6,260 | -70 | -1.1% | 68,600 |
| 2025/03/31 | 6,300 | 6,370 | 6,230 | 6,330 | -230 | -3.5% | 124,700 |
| 2025/03/28 | 6,680 | 6,700 | 6,480 | 6,560 | -260 | -3.8% | 128,300 |
| 2025/03/27 | 6,820 | 6,890 | 6,710 | 6,820 | -150 | -2.2% | 77,000 |
| 2025/03/26 | 6,980 | 6,980 | 6,890 | 6,970 | +60 | +0.9% | 40,200 |
| 2025/03/25 | 7,000 | 7,000 | 6,890 | 6,910 | -10 | -0.1% | 50,100 |
| 2025/03/24 | 6,890 | 6,950 | 6,810 | 6,920 | +30 | +0.4% | 60,000 |
| 2025/03/21 | 6,830 | 6,920 | 6,820 | 6,890 | -40 | -0.6% | 67,900 |
| 2025/03/19 | 6,890 | 6,980 | 6,870 | 6,930 | ±0 | ±0% | 47,200 |
| 2025/03/18 | 6,990 | 7,010 | 6,920 | 6,930 | -60 | -0.9% | 74,700 |
| 2025/03/17 | 6,870 | 7,070 | 6,850 | 6,990 | +200 | +2.9% | 84,700 |
| 2025/03/14 | 6,660 | 6,820 | 6,660 | 6,790 | +120 | +1.8% | 74,000 |
| 2025/03/13 | 6,840 | 6,900 | 6,620 | 6,670 | -70 | -1% | 107,700 |
| 2025/03/12 | 6,620 | 6,820 | 6,570 | 6,740 | +200 | +3.1% | 172,200 |
| 2025/03/11 | 6,500 | 6,570 | 6,330 | 6,540 | -160 | -2.4% | 154,800 |
151～
200
件表示中 / 3855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 | 999,000円 | +3.8% | +10.6% | 1.76% | 17.06倍 | 1.65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 |
| 古野電 | 798,000円 | +8.3% | +23.6% | 1.88% | 16.27倍 | 3.16倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| 明電舎 | 557,000円 | +9.6% | +6.2% | 2.21% | 15.31倍 | 1.77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 |
| フェローテック | 503,000円 | +3.9% | +9.6% | 2.94% | 14.72倍 | 1.06倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 能美防 | 386,000円 | +5.2% | +4.2% | 2.59% | 19.59倍 | 1.76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
