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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 367 | 381 | 367 | 373 | +5 | +1.4% | 335,000 |
| 2010/07/30 | 377 | 381 | 368 | 368 | -8 | -2.1% | 470,000 |
| 2010/07/29 | 377 | 380 | 375 | 376 | -5 | -1.3% | 191,000 |
| 2010/07/28 | 382 | 384 | 379 | 381 | +2 | +0.5% | 245,000 |
| 2010/07/27 | 376 | 381 | 376 | 379 | +6 | +1.6% | 244,000 |
| 2010/07/26 | 376 | 377 | 371 | 373 | +4 | +1.1% | 305,000 |
| 2010/07/23 | 364 | 375 | 364 | 369 | +13 | +3.7% | 493,000 |
| 2010/07/22 | 355 | 362 | 353 | 356 | ±0 | ±0% | 512,000 |
| 2010/07/21 | 357 | 361 | 352 | 356 | -2 | -0.6% | 395,000 |
| 2010/07/20 | 353 | 369 | 353 | 358 | -3 | -0.8% | 375,000 |
| 2010/07/16 | 368 | 372 | 361 | 361 | -12 | -3.2% | 185,000 |
| 2010/07/15 | 386 | 387 | 372 | 373 | -12 | -3.1% | 431,000 |
| 2010/07/14 | 375 | 387 | 375 | 385 | +18 | +4.9% | 420,000 |
| 2010/07/13 | 375 | 375 | 367 | 367 | -4 | -1.1% | 234,000 |
| 2010/07/12 | 373 | 382 | 370 | 371 | -7 | -1.9% | 513,000 |
| 2010/07/09 | 373 | 380 | 370 | 378 | +10 | +2.7% | 436,000 |
| 2010/07/08 | 366 | 374 | 366 | 368 | +10 | +2.8% | 550,000 |
| 2010/07/07 | 372 | 372 | 353 | 358 | -15 | -4% | 688,000 |
| 2010/07/06 | 368 | 374 | 358 | 373 | +4 | +1.1% | 484,000 |
| 2010/07/05 | 365 | 370 | 362 | 369 | +6 | +1.7% | 443,000 |
| 2010/07/02 | 362 | 365 | 356 | 363 | +6 | +1.7% | 279,000 |
| 2010/07/01 | 362 | 364 | 353 | 357 | -8 | -2.2% | 508,000 |
| 2010/06/30 | 372 | 372 | 364 | 365 | -11 | -2.9% | 315,000 |
| 2010/06/29 | 381 | 388 | 372 | 376 | -5 | -1.3% | 374,000 |
| 2010/06/28 | 397 | 398 | 380 | 381 | -13 | -3.3% | 434,000 |
| 2010/06/25 | 401 | 404 | 392 | 394 | -15 | -3.7% | 496,000 |
| 2010/06/24 | 406 | 415 | 406 | 409 | -1 | -0.2% | 227,000 |
| 2010/06/23 | 409 | 415 | 407 | 410 | -7 | -1.7% | 425,000 |
| 2010/06/22 | 417 | 422 | 414 | 417 | -6 | -1.4% | 561,000 |
| 2010/06/21 | 420 | 425 | 419 | 423 | +12 | +2.9% | 489,000 |
| 2010/06/18 | 409 | 413 | 407 | 411 | +1 | +0.2% | 511,000 |
| 2010/06/17 | 414 | 415 | 408 | 410 | -9 | -2.1% | 359,000 |
| 2010/06/16 | 419 | 426 | 417 | 419 | +9 | +2.2% | 555,000 |
| 2010/06/15 | 417 | 419 | 408 | 410 | -13 | -3.1% | 899,000 |
| 2010/06/14 | 413 | 423 | 409 | 423 | +18 | +4.4% | 655,000 |
| 2010/06/11 | 400 | 409 | 400 | 405 | +9 | +2.3% | 1,573,000 |
| 2010/06/10 | 373 | 399 | 372 | 396 | +39 | +10.9% | 2,451,000 |
| 2010/06/09 | 363 | 363 | 354 | 357 | -8 | -2.2% | 435,000 |
| 2010/06/08 | 364 | 380 | 360 | 365 | -7 | -1.9% | 617,000 |
| 2010/06/07 | 378 | 378 | 370 | 372 | -18 | -4.6% | 390,000 |
| 2010/06/04 | 394 | 400 | 384 | 390 | -1 | -0.3% | 509,000 |
| 2010/06/03 | 389 | 393 | 387 | 391 | +10 | +2.6% | 294,000 |
| 2010/06/02 | 389 | 397 | 379 | 381 | -16 | -4% | 1,515,000 |
| 2010/06/01 | 376 | 399 | 375 | 397 | +22 | +5.9% | 977,000 |
| 2010/05/31 | 368 | 377 | 366 | 375 | +6 | +1.6% | 434,000 |
| 2010/05/28 | 366 | 375 | 365 | 369 | +11 | +3.1% | 592,000 |
| 2010/05/27 | 345 | 364 | 342 | 358 | +10 | +2.9% | 918,000 |
| 2010/05/26 | 347 | 370 | 340 | 348 | +4 | +1.2% | 752,000 |
| 2010/05/25 | 351 | 355 | 343 | 344 | -12 | -3.4% | 545,000 |
| 2010/05/24 | 360 | 361 | 351 | 356 | -4 | -1.1% | 445,000 |
3601～
3650
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
