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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 5,290 | 5,340 | 5,280 | 5,330 | +70 | +1.3% | 83,000 |
| 2023/08/30 | 5,240 | 5,290 | 5,220 | 5,260 | +60 | +1.2% | 40,000 |
| 2023/08/29 | 5,220 | 5,220 | 5,180 | 5,200 | +10 | +0.2% | 33,800 |
| 2023/08/28 | 5,170 | 5,200 | 5,140 | 5,190 | +80 | +1.6% | 38,200 |
| 2023/08/25 | 5,120 | 5,140 | 5,080 | 5,110 | -70 | -1.4% | 59,700 |
| 2023/08/24 | 5,200 | 5,220 | 5,180 | 5,180 | -10 | -0.2% | 48,400 |
| 2023/08/23 | 5,060 | 5,200 | 5,060 | 5,190 | +50 | +1% | 60,000 |
| 2023/08/22 | 5,130 | 5,150 | 5,080 | 5,140 | +70 | +1.4% | 68,000 |
| 2023/08/21 | 5,070 | 5,140 | 5,060 | 5,070 | -20 | -0.4% | 51,900 |
| 2023/08/18 | 5,170 | 5,170 | 5,030 | 5,090 | -80 | -1.5% | 102,500 |
| 2023/08/17 | 5,080 | 5,180 | 5,060 | 5,170 | +70 | +1.4% | 115,000 |
| 2023/08/16 | 5,010 | 5,110 | 5,010 | 5,100 | +20 | +0.4% | 40,800 |
| 2023/08/15 | 5,180 | 5,180 | 5,080 | 5,080 | -10 | -0.2% | 62,200 |
| 2023/08/14 | 5,090 | 5,140 | 5,050 | 5,090 | ±0 | ±0% | 75,300 |
| 2023/08/10 | 5,050 | 5,130 | 5,040 | 5,090 | +115 | +2.3% | 168,100 |
| 2023/08/09 | 4,890 | 4,980 | 4,845 | 4,975 | +60 | +1.2% | 126,700 |
| 2023/08/08 | 4,950 | 4,970 | 4,910 | 4,915 | -55 | -1.1% | 108,400 |
| 2023/08/07 | 4,965 | 4,970 | 4,910 | 4,970 | -25 | -0.5% | 88,800 |
| 2023/08/04 | 4,855 | 5,030 | 4,840 | 4,995 | +170 | +3.5% | 180,000 |
| 2023/08/03 | 4,975 | 4,985 | 4,810 | 4,825 | -525 | -9.8% | 379,200 |
| 2023/08/02 | 5,590 | 5,610 | 5,290 | 5,350 | -230 | -4.1% | 207,700 |
| 2023/08/01 | 5,540 | 5,580 | 5,500 | 5,580 | +100 | +1.8% | 85,400 |
| 2023/07/31 | 5,520 | 5,560 | 5,460 | 5,480 | +50 | +0.9% | 99,300 |
| 2023/07/28 | 5,350 | 5,450 | 5,330 | 5,430 | +60 | +1.1% | 86,100 |
| 2023/07/27 | 5,400 | 5,400 | 5,340 | 5,370 | -90 | -1.6% | 57,600 |
| 2023/07/26 | 5,500 | 5,500 | 5,440 | 5,460 | -10 | -0.2% | 36,200 |
| 2023/07/25 | 5,490 | 5,490 | 5,460 | 5,470 | ±0 | ±0% | 29,500 |
| 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 |
301～
350
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 | 269,900円 | +1.9% | +8.4% | 2.22% | 14.55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 | 287,100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 | 587,000円 | +13.0% | +37.7% | 1.62% | 16.56倍 | 2.21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
