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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 6,910 | 7,030 | 6,900 | 6,980 | +70 | +1% | 79,000 |
| 2024/01/29 | 6,810 | 6,970 | 6,770 | 6,910 | +110 | +1.6% | 108,000 |
| 2024/01/26 | 6,980 | 7,070 | 6,800 | 6,800 | -190 | -2.7% | 138,600 |
| 2024/01/25 | 6,780 | 7,010 | 6,770 | 6,990 | +180 | +2.6% | 112,400 |
| 2024/01/24 | 6,720 | 6,850 | 6,690 | 6,810 | +120 | +1.8% | 115,100 |
| 2024/01/23 | 6,720 | 6,780 | 6,670 | 6,690 | +30 | +0.5% | 128,100 |
| 2024/01/22 | 6,620 | 6,690 | 6,610 | 6,660 | +100 | +1.5% | 62,200 |
| 2024/01/19 | 6,460 | 6,590 | 6,460 | 6,560 | +160 | +2.5% | 74,400 |
| 2024/01/18 | 6,280 | 6,490 | 6,280 | 6,400 | +100 | +1.6% | 86,800 |
| 2024/01/17 | 6,420 | 6,530 | 6,280 | 6,300 | -50 | -0.8% | 122,200 |
| 2024/01/16 | 6,530 | 6,530 | 6,340 | 6,350 | -180 | -2.8% | 97,400 |
| 2024/01/15 | 6,420 | 6,550 | 6,390 | 6,530 | +70 | +1.1% | 71,700 |
| 2024/01/12 | 6,550 | 6,570 | 6,420 | 6,460 | -70 | -1.1% | 76,700 |
| 2024/01/11 | 6,520 | 6,550 | 6,500 | 6,530 | +50 | +0.8% | 58,800 |
| 2024/01/10 | 6,410 | 6,540 | 6,390 | 6,480 | +90 | +1.4% | 89,500 |
| 2024/01/09 | 6,250 | 6,410 | 6,230 | 6,390 | +190 | +3.1% | 111,200 |
| 2024/01/05 | 6,240 | 6,260 | 6,200 | 6,200 | -30 | -0.5% | 76,400 |
| 2024/01/04 | 6,350 | 6,350 | 6,210 | 6,230 | -220 | -3.4% | 117,600 |
| 2023/12/29 | 6,340 | 6,470 | 6,330 | 6,450 | +90 | +1.4% | 127,900 |
| 2023/12/28 | 6,320 | 6,380 | 6,290 | 6,360 | +40 | +0.6% | 61,100 |
| 2023/12/27 | 6,190 | 6,340 | 6,190 | 6,320 | +160 | +2.6% | 75,200 |
| 2023/12/26 | 6,060 | 6,200 | 6,060 | 6,160 | +60 | +1% | 58,500 |
| 2023/12/25 | 6,180 | 6,180 | 6,090 | 6,100 | -10 | -0.2% | 42,500 |
| 2023/12/22 | 6,070 | 6,130 | 6,060 | 6,110 | +40 | +0.7% | 50,100 |
| 2023/12/21 | 6,050 | 6,100 | 6,030 | 6,070 | -70 | -1.1% | 66,300 |
| 2023/12/20 | 6,230 | 6,290 | 6,110 | 6,140 | -50 | -0.8% | 127,400 |
| 2023/12/19 | 6,180 | 6,220 | 6,120 | 6,190 | -10 | -0.2% | 77,200 |
| 2023/12/18 | 6,170 | 6,250 | 6,090 | 6,200 | ±0 | ±0% | 108,200 |
| 2023/12/15 | 6,200 | 6,270 | 6,200 | 6,200 | +60 | +1% | 173,500 |
| 2023/12/14 | 6,210 | 6,250 | 6,100 | 6,140 | -40 | -0.6% | 91,000 |
| 2023/12/13 | 6,220 | 6,250 | 6,160 | 6,180 | +30 | +0.5% | 77,700 |
| 2023/12/12 | 6,190 | 6,240 | 6,140 | 6,150 | +50 | +0.8% | 111,100 |
| 2023/12/11 | 6,020 | 6,100 | 5,980 | 6,100 | +220 | +3.7% | 102,500 |
| 2023/12/08 | 5,880 | 5,900 | 5,810 | 5,880 | -20 | -0.3% | 130,100 |
| 2023/12/07 | 6,000 | 6,040 | 5,880 | 5,900 | -110 | -1.8% | 114,400 |
| 2023/12/06 | 5,780 | 6,030 | 5,770 | 6,010 | +270 | +4.7% | 129,800 |
| 2023/12/05 | 5,840 | 5,930 | 5,740 | 5,740 | -90 | -1.5% | 139,800 |
| 2023/12/04 | 5,790 | 5,860 | 5,700 | 5,830 | +40 | +0.7% | 71,700 |
| 2023/12/01 | 5,840 | 5,860 | 5,770 | 5,790 | -40 | -0.7% | 72,100 |
| 2023/11/30 | 5,880 | 5,880 | 5,740 | 5,830 | +100 | +1.7% | 114,000 |
| 2023/11/29 | 5,820 | 5,820 | 5,700 | 5,730 | -90 | -1.5% | 79,400 |
| 2023/11/28 | 5,720 | 5,820 | 5,710 | 5,820 | +160 | +2.8% | 160,800 |
| 2023/11/27 | 5,650 | 5,680 | 5,620 | 5,660 | +20 | +0.4% | 66,300 |
| 2023/11/24 | 5,580 | 5,670 | 5,580 | 5,640 | +150 | +2.7% | 80,000 |
| 2023/11/22 | 5,460 | 5,530 | 5,460 | 5,490 | -20 | -0.4% | 26,400 |
| 2023/11/21 | 5,420 | 5,510 | 5,420 | 5,510 | +10 | +0.2% | 63,200 |
| 2023/11/20 | 5,520 | 5,610 | 5,500 | 5,500 | ±0 | ±0% | 69,400 |
| 2023/11/17 | 5,480 | 5,500 | 5,430 | 5,500 | -60 | -1.1% | 104,300 |
| 2023/11/16 | 5,460 | 5,590 | 5,460 | 5,560 | +10 | +0.2% | 82,700 |
| 2023/11/15 | 5,490 | 5,570 | 5,440 | 5,550 | +110 | +2% | 108,600 |
201～
250
件表示中 / 3585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 | 708,000円 | +8.7% | +4.5% | 2.33% | 14.34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 | 270,200円 | +1.9% | +8.4% | 2.22% | 14.56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 | 410,500円 | +4.2% | +15.8% | 1.83% | 16.20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 |
| 能美防 | 287,000円 | +9.7% | +16.8% | 2.09% | 17.24倍 | 1.40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 |
| シンフォニア | 592,000円 | +13.0% | +37.7% | 1.60% | 16.70倍 | 2.23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 |
市場注目の銘柄
チャート関連のコラム
