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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 910 | 926 | 908 | 924 | +6 | +0.7% | 375,000 |
| 2017/08/28 | 929 | 932 | 915 | 918 | -6 | -0.6% | 257,000 |
| 2017/08/25 | 923 | 927 | 918 | 924 | +6 | +0.7% | 462,000 |
| 2017/08/24 | 921 | 921 | 913 | 918 | -7 | -0.8% | 262,000 |
| 2017/08/23 | 935 | 937 | 923 | 925 | +4 | +0.4% | 285,000 |
| 2017/08/22 | 908 | 923 | 901 | 921 | +13 | +1.4% | 366,000 |
| 2017/08/21 | 905 | 914 | 902 | 908 | +2 | +0.2% | 353,000 |
| 2017/08/18 | 922 | 924 | 903 | 906 | -22 | -2.4% | 427,000 |
| 2017/08/17 | 924 | 935 | 922 | 928 | +7 | +0.8% | 378,000 |
| 2017/08/16 | 927 | 936 | 920 | 921 | ±0 | ±0% | 343,000 |
| 2017/08/15 | 926 | 938 | 920 | 921 | +7 | +0.8% | 434,000 |
| 2017/08/14 | 919 | 929 | 913 | 914 | -23 | -2.5% | 446,000 |
| 2017/08/10 | 939 | 942 | 922 | 937 | -2 | -0.2% | 520,000 |
| 2017/08/09 | 958 | 958 | 935 | 939 | -25 | -2.6% | 704,000 |
| 2017/08/08 | 957 | 971 | 956 | 964 | +2 | +0.2% | 489,000 |
| 2017/08/07 | 943 | 969 | 935 | 962 | +31 | +3.3% | 803,000 |
| 2017/08/04 | 941 | 941 | 928 | 931 | -15 | -1.6% | 751,000 |
| 2017/08/03 | 945 | 950 | 917 | 946 | -45 | -4.5% | 1,917,000 |
| 2017/08/02 | 958 | 992 | 958 | 991 | +19 | +2% | 748,000 |
| 2017/08/01 | 988 | 994 | 963 | 972 | -13 | -1.3% | 582,000 |
| 2017/07/31 | 975 | 989 | 969 | 985 | +9 | +0.9% | 469,000 |
| 2017/07/28 | 1,024 | 1,024 | 973 | 976 | -40 | -3.9% | 724,000 |
| 2017/07/27 | 995 | 1,022 | 994 | 1,016 | +21 | +2.1% | 730,000 |
| 2017/07/26 | 1,003 | 1,018 | 991 | 995 | -5 | -0.5% | 1,076,000 |
| 2017/07/25 | 994 | 1,010 | 986 | 1,000 | +7 | +0.7% | 833,000 |
| 2017/07/24 | 981 | 995 | 980 | 993 | -2 | -0.2% | 613,000 |
| 2017/07/21 | 992 | 998 | 981 | 995 | +3 | +0.3% | 1,007,000 |
| 2017/07/20 | 975 | 998 | 975 | 992 | +17 | +1.7% | 785,000 |
| 2017/07/19 | 968 | 988 | 965 | 975 | +12 | +1.2% | 1,113,000 |
| 2017/07/18 | 950 | 966 | 943 | 963 | +20 | +2.1% | 1,103,000 |
| 2017/07/14 | 929 | 949 | 929 | 943 | +24 | +2.6% | 1,162,000 |
| 2017/07/13 | 887 | 921 | 886 | 919 | +39 | +4.4% | 1,381,000 |
| 2017/07/12 | 885 | 885 | 876 | 880 | -3 | -0.3% | 484,000 |
| 2017/07/11 | 886 | 886 | 878 | 883 | +3 | +0.3% | 307,000 |
| 2017/07/10 | 880 | 887 | 877 | 880 | +7 | +0.8% | 572,000 |
| 2017/07/07 | 868 | 875 | 863 | 873 | -1 | -0.1% | 343,000 |
| 2017/07/06 | 879 | 882 | 869 | 874 | +2 | +0.2% | 413,000 |
| 2017/07/05 | 848 | 873 | 845 | 872 | +13 | +1.5% | 704,000 |
| 2017/07/04 | 879 | 880 | 851 | 859 | -16 | -1.8% | 703,000 |
| 2017/07/03 | 888 | 889 | 875 | 875 | -8 | -0.9% | 334,000 |
| 2017/06/30 | 877 | 887 | 865 | 883 | -4 | -0.5% | 566,000 |
| 2017/06/29 | 888 | 888 | 878 | 887 | +11 | +1.3% | 317,000 |
| 2017/06/28 | 897 | 897 | 876 | 876 | -16 | -1.8% | 369,000 |
| 2017/06/27 | 890 | 894 | 885 | 892 | -1 | -0.1% | 248,000 |
| 2017/06/26 | 891 | 900 | 887 | 893 | ±0 | ±0% | 291,000 |
| 2017/06/23 | 906 | 908 | 890 | 893 | -15 | -1.7% | 455,000 |
| 2017/06/22 | 910 | 921 | 908 | 908 | -9 | -1% | 373,000 |
| 2017/06/21 | 907 | 928 | 902 | 917 | ±0 | ±0% | 474,000 |
| 2017/06/20 | 887 | 923 | 884 | 917 | +46 | +5.3% | 819,000 |
| 2017/06/19 | 847 | 873 | 841 | 871 | +28 | +3.3% | 414,000 |
1951～
2000
件表示中 / 3769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 | 791,000円 | +1.6% | +1.9% | 2.12% | 14.55倍 | 1.37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 |
| サンケン電 | 846,700円 | -26.7% | - | 0.00% | - | 1.19倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| ＪＶＣＫＷ | 127,800円 | -3.3% | -17.0% | 1.41% | 13.36倍 | 1.50倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| ウシオ電 | 213,700円 | -4.3% | -15.7% | 3.28% | 26.01倍 | 0.91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 |
| 日清紡ＨＤ | 109,600円 | +2.3% | -11.5% | 3.28% | 15.56倍 | 0.64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
