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 |
|---|---|---|---|---|---|---|---|
| 2011/12/02 | 1,400 | 1,405 | 1,390 | 1,395 | ±0 | ±0% | 27,600 |
| 2011/12/01 | 1,400 | 1,405 | 1,390 | 1,395 | +20 | +1.5% | 32,000 |
| 2011/11/30 | 1,395 | 1,395 | 1,365 | 1,375 | -15 | -1.1% | 26,200 |
| 2011/11/29 | 1,370 | 1,395 | 1,370 | 1,390 | +25 | +1.8% | 35,200 |
| 2011/11/28 | 1,350 | 1,375 | 1,350 | 1,365 | +20 | +1.5% | 25,400 |
| 2011/11/25 | 1,365 | 1,370 | 1,345 | 1,345 | -10 | -0.7% | 42,200 |
| 2011/11/24 | 1,365 | 1,380 | 1,355 | 1,355 | -45 | -3.2% | 43,200 |
| 2011/11/22 | 1,355 | 1,400 | 1,350 | 1,400 | +30 | +2.2% | 42,400 |
| 2011/11/21 | 1,395 | 1,415 | 1,370 | 1,370 | -40 | -2.8% | 58,800 |
| 2011/11/18 | 1,365 | 1,410 | 1,365 | 1,410 | +30 | +2.2% | 61,600 |
| 2011/11/17 | 1,360 | 1,380 | 1,350 | 1,380 | +15 | +1.1% | 46,200 |
| 2011/11/16 | 1,340 | 1,370 | 1,340 | 1,365 | +25 | +1.9% | 38,200 |
| 2011/11/15 | 1,345 | 1,355 | 1,335 | 1,340 | ±0 | ±0% | 46,800 |
| 2011/11/14 | 1,330 | 1,350 | 1,315 | 1,340 | +40 | +3.1% | 38,800 |
| 2011/11/11 | 1,300 | 1,310 | 1,290 | 1,300 | -5 | -0.4% | 24,400 |
| 2011/11/10 | 1,305 | 1,310 | 1,290 | 1,305 | -40 | -3% | 30,000 |
| 2011/11/09 | 1,350 | 1,355 | 1,315 | 1,345 | -5 | -0.4% | 42,400 |
| 2011/11/08 | 1,365 | 1,375 | 1,320 | 1,350 | -25 | -1.8% | 52,200 |
| 2011/11/07 | 1,375 | 1,380 | 1,355 | 1,375 | ±0 | ±0% | 53,600 |
| 2011/11/04 | 1,375 | 1,385 | 1,365 | 1,375 | ±0 | ±0% | 60,800 |
| 2011/11/02 | 1,335 | 1,395 | 1,325 | 1,375 | +25 | +1.9% | 103,400 |
| 2011/11/01 | 1,360 | 1,370 | 1,340 | 1,350 | -10 | -0.7% | 48,000 |
| 2011/10/31 | 1,395 | 1,405 | 1,360 | 1,360 | -40 | -2.9% | 106,200 |
| 2011/10/28 | 1,425 | 1,430 | 1,385 | 1,400 | -10 | -0.7% | 124,400 |
| 2011/10/27 | 1,385 | 1,415 | 1,365 | 1,410 | +15 | +1.1% | 94,800 |
| 2011/10/26 | 1,375 | 1,405 | 1,360 | 1,395 | -15 | -1.1% | 68,200 |
| 2011/10/25 | 1,445 | 1,445 | 1,395 | 1,410 | -15 | -1.1% | 85,600 |
| 2011/10/24 | 1,450 | 1,450 | 1,400 | 1,425 | -20 | -1.4% | 90,200 |
| 2011/10/21 | 1,500 | 1,500 | 1,440 | 1,445 | -55 | -3.7% | 69,000 |
| 2011/10/20 | 1,510 | 1,515 | 1,490 | 1,500 | -5 | -0.3% | 29,200 |
| 2011/10/19 | 1,525 | 1,530 | 1,505 | 1,505 | -5 | -0.3% | 28,400 |
| 2011/10/18 | 1,525 | 1,525 | 1,500 | 1,510 | -20 | -1.3% | 25,600 |
| 2011/10/17 | 1,525 | 1,530 | 1,505 | 1,530 | +35 | +2.3% | 50,200 |
| 2011/10/14 | 1,505 | 1,520 | 1,495 | 1,495 | -30 | -2% | 47,600 |
| 2011/10/13 | 1,525 | 1,530 | 1,515 | 1,525 | ±0 | ±0% | 66,400 |
| 2011/10/12 | 1,520 | 1,530 | 1,510 | 1,525 | ±0 | ±0% | 68,200 |
| 2011/10/11 | 1,540 | 1,540 | 1,520 | 1,525 | +25 | +1.7% | 55,000 |
| 2011/10/07 | 1,495 | 1,515 | 1,495 | 1,500 | +5 | +0.3% | 73,800 |
| 2011/10/06 | 1,440 | 1,495 | 1,440 | 1,495 | +60 | +4.2% | 107,200 |
| 2011/10/05 | 1,500 | 1,505 | 1,430 | 1,435 | -65 | -4.3% | 124,200 |
| 2011/10/04 | 1,440 | 1,525 | 1,440 | 1,500 | +20 | +1.4% | 119,200 |
| 2011/10/03 | 1,470 | 1,485 | 1,435 | 1,480 | -5 | -0.3% | 128,200 |
| 2011/09/30 | 1,480 | 1,485 | 1,435 | 1,485 | +20 | +1.4% | 101,800 |
| 2011/09/29 | 1,430 | 1,470 | 1,415 | 1,465 | +20 | +1.4% | 77,600 |
| 2011/09/28 | 1,420 | 1,445 | 1,405 | 1,445 | +25 | +1.8% | 70,800 |
| 2011/09/27 | 1,420 | 1,420 | 1,375 | 1,420 | +35 | +2.5% | 123,000 |
| 2011/09/26 | 1,470 | 1,485 | 1,365 | 1,385 | -5 | -0.4% | 207,200 |
| 2011/09/22 | 1,405 | 1,405 | 1,370 | 1,390 | -25 | -1.8% | 48,000 |
| 2011/09/21 | 1,410 | 1,435 | 1,410 | 1,415 | +5 | +0.4% | 49,600 |
| 2011/09/20 | 1,415 | 1,425 | 1,395 | 1,410 | -15 | -1.1% | 63,200 |
3451～
3500
件表示中 / 3861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 | 1,124,000円 | +3.8% | +10.6% | 1.57% | 19.19倍 | 1.86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 |
| アンリツ | 227,350円 | +8.9% | +17.8% | 1.76% | 26.45倍 | 2.33倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| 日光電 | 180,100円 | +6.5% | +17.8% | 1.78% | 23.40倍 | 1.68倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| 日電子 | 532,900円 | -8.0% | -28.8% | 1.99% | 15.15倍 | 1.90倍 |
|
電子顕微鏡で世界一。マルチビーム描画装置が成長。理科学機器も半導体シフト。ニコンと連携 |
| 明電舎 | 597,000円 | +9.6% | +6.2% | 2.06% | 16.41倍 | 1.90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 |
市場注目の銘柄
チャート関連のコラム
