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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 5,480 | 5,510 | 5,460 | 5,470 | +50 | +0.9% | 30,900 |
| 2023/07/21 | 5,430 | 5,470 | 5,410 | 5,420 | -50 | -0.9% | 32,800 |
| 2023/07/20 | 5,560 | 5,560 | 5,470 | 5,470 | -70 | -1.3% | 28,800 |
| 2023/07/19 | 5,590 | 5,600 | 5,480 | 5,540 | ±0 | ±0% | 36,100 |
| 2023/07/18 | 5,450 | 5,540 | 5,450 | 5,540 | +100 | +1.8% | 54,700 |
| 2023/07/14 | 5,470 | 5,470 | 5,350 | 5,440 | +70 | +1.3% | 49,300 |
| 2023/07/13 | 5,410 | 5,410 | 5,310 | 5,370 | +20 | +0.4% | 40,700 |
| 2023/07/12 | 5,420 | 5,430 | 5,350 | 5,350 | -100 | -1.8% | 36,100 |
| 2023/07/11 | 5,470 | 5,510 | 5,440 | 5,450 | -20 | -0.4% | 39,100 |
| 2023/07/10 | 5,470 | 5,530 | 5,470 | 5,470 | ±0 | ±0% | 58,900 |
| 2023/07/07 | 5,470 | 5,530 | 5,460 | 5,470 | -70 | -1.3% | 44,800 |
| 2023/07/06 | 5,560 | 5,580 | 5,510 | 5,540 | -110 | -1.9% | 73,100 |
| 2023/07/05 | 5,600 | 5,680 | 5,570 | 5,650 | +20 | +0.4% | 55,800 |
| 2023/07/04 | 5,640 | 5,650 | 5,580 | 5,630 | -50 | -0.9% | 49,800 |
| 2023/07/03 | 5,640 | 5,750 | 5,630 | 5,680 | +140 | +2.5% | 96,700 |
| 2023/06/30 | 5,570 | 5,580 | 5,520 | 5,540 | +30 | +0.5% | 68,400 |
| 2023/06/29 | 5,530 | 5,570 | 5,490 | 5,510 | +20 | +0.4% | 44,800 |
| 2023/06/28 | 5,450 | 5,500 | 5,390 | 5,490 | +120 | +2.2% | 56,500 |
| 2023/06/27 | 5,360 | 5,380 | 5,300 | 5,370 | +10 | +0.2% | 56,300 |
| 2023/06/26 | 5,410 | 5,420 | 5,350 | 5,360 | -70 | -1.3% | 44,400 |
| 2023/06/23 | 5,600 | 5,640 | 5,410 | 5,430 | -180 | -3.2% | 81,200 |
| 2023/06/22 | 5,590 | 5,680 | 5,590 | 5,610 | -10 | -0.2% | 38,400 |
| 2023/06/21 | 5,590 | 5,650 | 5,580 | 5,620 | -40 | -0.7% | 56,600 |
| 2023/06/20 | 5,610 | 5,680 | 5,580 | 5,660 | +10 | +0.2% | 53,900 |
| 2023/06/19 | 5,630 | 5,670 | 5,570 | 5,650 | +20 | +0.4% | 71,200 |
| 2023/06/16 | 5,610 | 5,650 | 5,550 | 5,630 | -50 | -0.9% | 205,400 |
| 2023/06/15 | 5,690 | 5,730 | 5,620 | 5,680 | +30 | +0.5% | 86,700 |
| 2023/06/14 | 5,750 | 5,750 | 5,560 | 5,650 | -50 | -0.9% | 120,400 |
| 2023/06/13 | 5,630 | 5,720 | 5,630 | 5,700 | +170 | +3.1% | 133,500 |
| 2023/06/12 | 5,440 | 5,540 | 5,400 | 5,530 | +120 | +2.2% | 99,800 |
| 2023/06/09 | 5,240 | 5,450 | 5,240 | 5,410 | +180 | +3.4% | 136,500 |
| 2023/06/08 | 5,290 | 5,300 | 5,190 | 5,230 | -80 | -1.5% | 94,400 |
| 2023/06/07 | 5,440 | 5,480 | 5,300 | 5,310 | -40 | -0.7% | 131,600 |
| 2023/06/06 | 5,290 | 5,360 | 5,240 | 5,350 | ±0 | ±0% | 102,600 |
| 2023/06/05 | 5,130 | 5,350 | 5,100 | 5,350 | +320 | +6.4% | 181,600 |
| 2023/06/02 | 5,020 | 5,060 | 5,010 | 5,030 | +20 | +0.4% | 35,600 |
| 2023/06/01 | 5,030 | 5,030 | 4,970 | 5,010 | -20 | -0.4% | 69,000 |
| 2023/05/31 | 5,100 | 5,110 | 5,010 | 5,030 | -80 | -1.6% | 100,500 |
| 2023/05/30 | 5,090 | 5,150 | 5,050 | 5,110 | +40 | +0.8% | 61,600 |
| 2023/05/29 | 5,200 | 5,210 | 5,050 | 5,070 | +30 | +0.6% | 80,900 |
| 2023/05/26 | 5,000 | 5,120 | 4,990 | 5,040 | +40 | +0.8% | 83,700 |
| 2023/05/25 | 4,885 | 5,000 | 4,885 | 5,000 | +70 | +1.4% | 60,300 |
| 2023/05/24 | 4,945 | 4,960 | 4,900 | 4,930 | -25 | -0.5% | 51,000 |
| 2023/05/23 | 4,950 | 4,965 | 4,915 | 4,955 | +5 | +0.1% | 108,700 |
| 2023/05/22 | 4,920 | 4,975 | 4,850 | 4,950 | -20 | -0.4% | 70,000 |
| 2023/05/19 | 5,030 | 5,050 | 4,950 | 4,970 | -90 | -1.8% | 102,100 |
| 2023/05/18 | 4,945 | 5,090 | 4,925 | 5,060 | +185 | +3.8% | 184,400 |
| 2023/05/17 | 4,890 | 4,940 | 4,855 | 4,875 | ±0 | ±0% | 104,200 |
| 2023/05/16 | 4,840 | 4,875 | 4,785 | 4,875 | +60 | +1.2% | 63,700 |
| 2023/05/15 | 4,825 | 4,850 | 4,770 | 4,815 | -10 | -0.2% | 67,000 |
201～
250
件表示中 / 3458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 | 894,000円 | +8.7% | +4.5% | 1.85% | 18.19倍 | 1.63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 |
| フクダ電 | 618,000円 | -3.8% | -14.8% | 2.75% | 10.80倍 | 1.05倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| コニカミノルタ | 46,200円 | 0.0% | -63.1% | 0.00% | - | 0.42倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| ウシオ電 | 202,800円 | -2.5% | -59.6% | 3.45% | 46.16倍 | 0.88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 | 112,800円 | -5.2% | +64.7% | 3.19% | 9.33倍 | 0.71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
