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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/14 | 8,430 | 8,510 | 8,310 | 8,370 | -60 | -0.7% | 166,500 |
| 2024/06/13 | 8,700 | 8,760 | 8,430 | 8,430 | -260 | -3% | 104,000 |
| 2024/06/12 | 8,660 | 8,790 | 8,650 | 8,690 | -80 | -0.9% | 78,100 |
| 2024/06/11 | 8,680 | 8,780 | 8,650 | 8,770 | +30 | +0.3% | 88,500 |
| 2024/06/10 | 8,520 | 8,740 | 8,520 | 8,740 | +300 | +3.6% | 118,900 |
| 2024/06/07 | 8,570 | 8,630 | 8,400 | 8,440 | -100 | -1.2% | 81,800 |
| 2024/06/06 | 8,640 | 8,720 | 8,360 | 8,540 | +200 | +2.4% | 275,400 |
| 2024/06/05 | 8,370 | 8,440 | 8,160 | 8,340 | -110 | -1.3% | 179,600 |
| 2024/06/04 | 8,470 | 8,560 | 8,400 | 8,450 | -20 | -0.2% | 120,600 |
| 2024/06/03 | 8,440 | 8,730 | 8,370 | 8,470 | +100 | +1.2% | 158,400 |
| 2024/05/31 | 8,210 | 8,410 | 8,160 | 8,370 | +170 | +2.1% | 348,300 |
| 2024/05/30 | 8,120 | 8,280 | 8,070 | 8,200 | -370 | -4.3% | 308,400 |
| 2024/05/29 | 8,930 | 8,930 | 8,520 | 8,570 | -440 | -4.9% | 214,600 |
| 2024/05/28 | 8,980 | 9,140 | 8,930 | 9,010 | +180 | +2% | 217,900 |
| 2024/05/27 | 8,590 | 8,860 | 8,590 | 8,830 | +280 | +3.3% | 112,400 |
| 2024/05/24 | 8,700 | 8,740 | 8,540 | 8,550 | -300 | -3.4% | 205,600 |
| 2024/05/23 | 8,300 | 8,870 | 8,150 | 8,850 | +640 | +7.8% | 308,100 |
| 2024/05/22 | 8,510 | 8,510 | 8,180 | 8,210 | -300 | -3.5% | 383,100 |
| 2024/05/21 | 8,910 | 9,000 | 8,510 | 8,510 | -430 | -4.8% | 271,600 |
| 2024/05/20 | 9,010 | 9,130 | 8,870 | 8,940 | -150 | -1.7% | 198,500 |
| 2024/05/17 | 9,200 | 9,320 | 9,030 | 9,090 | -140 | -1.5% | 101,000 |
| 2024/05/16 | 9,260 | 9,340 | 9,110 | 9,230 | +120 | +1.3% | 129,500 |
| 2024/05/15 | 9,320 | 9,520 | 9,000 | 9,110 | -120 | -1.3% | 168,100 |
| 2024/05/14 | 9,100 | 9,360 | 9,000 | 9,230 | +180 | +2% | 162,900 |
| 2024/05/13 | 8,930 | 9,130 | 8,810 | 9,050 | +60 | +0.7% | 216,000 |
| 2024/05/10 | 9,000 | 9,450 | 8,940 | 8,990 | -940 | -9.5% | 552,800 |
| 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 |
201～
250
件表示中 / 3683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 | 589,000円 | +8.7% | +4.5% | 2.80% | 11.73倍 | 1.04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 |
| メイコー | 563,000円 | +9.8% | +22.7% | 1.42% | 9.84倍 | 1.49倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| ウシオ電 | 162,900円 | -2.5% | -40.9% | 4.30% | 24.45倍 | 0.66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 |
| 東芝テック | 256,900円 | +4.4% | +36.3% | 1.75% | 5.67倍 | 1.29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% | 7.01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
