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 |
|---|---|---|---|---|---|---|---|
| 2011/04/22 | 1,645 | 1,685 | 1,645 | 1,665 | ±0 | ±0% | 40,600 |
| 2011/04/21 | 1,685 | 1,690 | 1,660 | 1,665 | -10 | -0.6% | 52,400 |
| 2011/04/20 | 1,670 | 1,680 | 1,660 | 1,675 | +10 | +0.6% | 44,200 |
| 2011/04/19 | 1,670 | 1,690 | 1,650 | 1,665 | -30 | -1.8% | 56,600 |
| 2011/04/18 | 1,670 | 1,715 | 1,660 | 1,695 | +50 | +3% | 87,400 |
| 2011/04/15 | 1,635 | 1,670 | 1,630 | 1,645 | +15 | +0.9% | 69,600 |
| 2011/04/14 | 1,630 | 1,660 | 1,610 | 1,630 | -30 | -1.8% | 182,400 |
| 2011/04/13 | 1,625 | 1,675 | 1,625 | 1,660 | +15 | +0.9% | 29,000 |
| 2011/04/12 | 1,660 | 1,665 | 1,640 | 1,645 | -40 | -2.4% | 35,200 |
| 2011/04/11 | 1,645 | 1,695 | 1,645 | 1,685 | +65 | +4% | 87,000 |
| 2011/04/08 | 1,575 | 1,635 | 1,575 | 1,620 | +35 | +2.2% | 66,600 |
| 2011/04/07 | 1,590 | 1,630 | 1,585 | 1,585 | -5 | -0.3% | 63,800 |
| 2011/04/06 | 1,615 | 1,625 | 1,580 | 1,590 | -35 | -2.2% | 62,200 |
| 2011/04/05 | 1,660 | 1,660 | 1,610 | 1,625 | -45 | -2.7% | 37,200 |
| 2011/04/04 | 1,700 | 1,710 | 1,665 | 1,670 | -15 | -0.9% | 55,600 |
| 2011/04/01 | 1,730 | 1,745 | 1,685 | 1,685 | -60 | -3.4% | 85,800 |
| 2011/03/31 | 1,750 | 1,760 | 1,725 | 1,745 | -5 | -0.3% | 62,600 |
| 2011/03/30 | 1,700 | 1,765 | 1,685 | 1,750 | +55 | +3.2% | 64,000 |
| 2011/03/29 | 1,675 | 1,710 | 1,665 | 1,695 | -5 | -0.3% | 52,000 |
| 2011/03/28 | 1,700 | 1,700 | 1,670 | 1,700 | +15 | +0.9% | 54,600 |
| 2011/03/25 | 1,695 | 1,695 | 1,660 | 1,685 | +30 | +1.8% | 79,800 |
| 2011/03/24 | 1,680 | 1,700 | 1,655 | 1,655 | -30 | -1.8% | 66,000 |
| 2011/03/23 | 1,705 | 1,715 | 1,655 | 1,685 | -10 | -0.6% | 85,800 |
| 2011/03/22 | 1,660 | 1,700 | 1,645 | 1,695 | +105 | +6.6% | 127,800 |
| 2011/03/18 | 1,515 | 1,605 | 1,505 | 1,590 | +145 | +10% | 190,800 |
| 2011/03/17 | 1,350 | 1,490 | 1,350 | 1,445 | +25 | +1.8% | 158,000 |
| 2011/03/16 | 1,325 | 1,440 | 1,325 | 1,420 | +100 | +7.6% | 214,400 |
| 2011/03/15 | 1,545 | 1,560 | 1,120 | 1,320 | -195 | -12.9% | 280,000 |
| 2011/03/14 | 1,565 | 1,645 | 1,515 | 1,515 | -290 | -16.1% | 299,600 |
| 2011/03/11 | 1,805 | 1,825 | 1,805 | 1,805 | -35 | -1.9% | 108,200 |
| 2011/03/10 | 1,865 | 1,875 | 1,830 | 1,840 | -45 | -2.4% | 71,400 |
| 2011/03/09 | 1,895 | 1,900 | 1,870 | 1,885 | -5 | -0.3% | 78,400 |
| 2011/03/08 | 1,830 | 1,895 | 1,825 | 1,890 | +65 | +3.6% | 235,000 |
| 2011/03/07 | 1,840 | 1,860 | 1,815 | 1,825 | -15 | -0.8% | 126,000 |
| 2011/03/04 | 1,835 | 1,850 | 1,810 | 1,840 | +30 | +1.7% | 158,600 |
| 2011/03/03 | 1,820 | 1,820 | 1,800 | 1,810 | ±0 | ±0% | 48,400 |
| 2011/03/02 | 1,835 | 1,845 | 1,810 | 1,810 | -65 | -3.5% | 104,600 |
| 2011/03/01 | 1,890 | 1,895 | 1,870 | 1,875 | +15 | +0.8% | 67,000 |
| 2011/02/28 | 1,810 | 1,870 | 1,790 | 1,860 | +65 | +3.6% | 110,600 |
| 2011/02/25 | 1,775 | 1,800 | 1,765 | 1,795 | +20 | +1.1% | 78,000 |
| 2011/02/24 | 1,795 | 1,800 | 1,770 | 1,775 | -40 | -2.2% | 61,000 |
| 2011/02/23 | 1,820 | 1,855 | 1,810 | 1,815 | -35 | -1.9% | 90,400 |
| 2011/02/22 | 1,885 | 1,890 | 1,850 | 1,850 | -40 | -2.1% | 69,400 |
| 2011/02/21 | 1,890 | 1,895 | 1,880 | 1,890 | -10 | -0.5% | 32,000 |
| 2011/02/18 | 1,925 | 1,925 | 1,885 | 1,900 | -20 | -1% | 107,000 |
| 2011/02/17 | 1,935 | 1,940 | 1,905 | 1,920 | ±0 | ±0% | 68,000 |
| 2011/02/16 | 1,935 | 1,935 | 1,915 | 1,920 | -20 | -1% | 55,400 |
| 2011/02/15 | 1,905 | 1,945 | 1,905 | 1,940 | +35 | +1.8% | 90,800 |
| 2011/02/14 | 1,905 | 1,920 | 1,890 | 1,905 | +15 | +0.8% | 68,200 |
| 2011/02/10 | 1,885 | 1,900 | 1,875 | 1,890 | +5 | +0.3% | 42,400 |
3601～
3650
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
