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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 345 | 353 | 344 | 351 | +9 | +2.6% | 191,000 |
| 2010/10/13 | 344 | 348 | 341 | 342 | -2 | -0.6% | 200,000 |
| 2010/10/12 | 357 | 358 | 344 | 344 | -11 | -3.1% | 258,000 |
| 2010/10/08 | 352 | 363 | 351 | 355 | +1 | +0.3% | 505,000 |
| 2010/10/07 | 353 | 357 | 353 | 354 | -3 | -0.8% | 150,000 |
| 2010/10/06 | 356 | 357 | 351 | 357 | +1 | +0.3% | 163,000 |
| 2010/10/05 | 348 | 360 | 346 | 356 | +4 | +1.1% | 288,000 |
| 2010/10/04 | 360 | 361 | 351 | 352 | -8 | -2.2% | 270,000 |
| 2010/10/01 | 359 | 361 | 351 | 360 | +8 | +2.3% | 340,000 |
| 2010/09/30 | 361 | 372 | 351 | 352 | -8 | -2.2% | 378,000 |
| 2010/09/29 | 350 | 360 | 350 | 360 | +12 | +3.4% | 251,000 |
| 2010/09/28 | 352 | 354 | 348 | 348 | -4 | -1.1% | 125,000 |
| 2010/09/27 | 346 | 353 | 344 | 352 | +8 | +2.3% | 279,000 |
| 2010/09/24 | 345 | 350 | 343 | 344 | -6 | -1.7% | 271,000 |
| 2010/09/22 | 351 | 352 | 350 | 350 | -5 | -1.4% | 215,000 |
| 2010/09/21 | 363 | 363 | 355 | 355 | -2 | -0.6% | 247,000 |
| 2010/09/17 | 349 | 359 | 347 | 357 | +8 | +2.3% | 355,000 |
| 2010/09/16 | 347 | 349 | 346 | 349 | +4 | +1.2% | 184,000 |
| 2010/09/15 | 339 | 349 | 337 | 345 | +5 | +1.5% | 243,000 |
| 2010/09/14 | 341 | 342 | 337 | 340 | -3 | -0.9% | 311,000 |
| 2010/09/13 | 345 | 347 | 342 | 343 | -2 | -0.6% | 285,000 |
| 2010/09/10 | 338 | 346 | 338 | 345 | +5 | +1.5% | 436,000 |
| 2010/09/09 | 342 | 342 | 340 | 340 | +2 | +0.6% | 98,000 |
| 2010/09/08 | 341 | 342 | 335 | 338 | -11 | -3.2% | 244,000 |
| 2010/09/07 | 350 | 354 | 349 | 349 | -5 | -1.4% | 163,000 |
| 2010/09/06 | 345 | 356 | 345 | 354 | +11 | +3.2% | 266,000 |
| 2010/09/03 | 345 | 346 | 339 | 343 | +3 | +0.9% | 161,000 |
| 2010/09/02 | 344 | 347 | 338 | 340 | +1 | +0.3% | 239,000 |
| 2010/09/01 | 346 | 346 | 338 | 339 | -7 | -2% | 325,000 |
| 2010/08/31 | 344 | 350 | 343 | 346 | +1 | +0.3% | 716,000 |
| 2010/08/30 | 352 | 359 | 343 | 345 | -2 | -0.6% | 441,000 |
| 2010/08/27 | 335 | 347 | 334 | 347 | +8 | +2.4% | 277,000 |
| 2010/08/26 | 342 | 343 | 335 | 339 | +2 | +0.6% | 303,000 |
| 2010/08/25 | 341 | 345 | 335 | 337 | -7 | -2% | 224,000 |
| 2010/08/24 | 341 | 346 | 337 | 344 | -4 | -1.1% | 259,000 |
| 2010/08/23 | 361 | 361 | 347 | 348 | -13 | -3.6% | 354,000 |
| 2010/08/20 | 369 | 371 | 358 | 361 | -14 | -3.7% | 603,000 |
| 2010/08/19 | 374 | 377 | 370 | 375 | +1 | +0.3% | 723,000 |
| 2010/08/18 | 378 | 378 | 373 | 374 | +2 | +0.5% | 330,000 |
| 2010/08/17 | 368 | 375 | 367 | 372 | -4 | -1.1% | 209,000 |
| 2010/08/16 | 376 | 378 | 366 | 376 | -8 | -2.1% | 315,000 |
| 2010/08/13 | 381 | 385 | 379 | 384 | +3 | +0.8% | 495,000 |
| 2010/08/12 | 376 | 381 | 374 | 381 | -7 | -1.8% | 457,000 |
| 2010/08/11 | 380 | 389 | 375 | 388 | +8 | +2.1% | 672,000 |
| 2010/08/10 | 394 | 394 | 380 | 380 | -11 | -2.8% | 327,000 |
| 2010/08/09 | 392 | 392 | 388 | 391 | -1 | -0.3% | 210,000 |
| 2010/08/06 | 388 | 394 | 387 | 392 | -2 | -0.5% | 399,000 |
| 2010/08/05 | 381 | 395 | 381 | 394 | +19 | +5.1% | 1,184,000 |
| 2010/08/04 | 361 | 380 | 357 | 375 | +16 | +4.5% | 1,021,000 |
| 2010/08/03 | 376 | 378 | 348 | 359 | -14 | -3.8% | 1,561,000 |
3551～
3600
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
