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 |
|---|---|---|---|---|---|---|---|
| 2010/11/25 | 1,775 | 1,810 | 1,770 | 1,795 | +15 | +0.8% | 96,400 |
| 2010/11/24 | 1,745 | 1,800 | 1,740 | 1,780 | +15 | +0.8% | 68,400 |
| 2010/11/22 | 1,775 | 1,780 | 1,765 | 1,765 | ±0 | ±0% | 59,200 |
| 2010/11/19 | 1,800 | 1,815 | 1,760 | 1,765 | -35 | -1.9% | 95,600 |
| 2010/11/18 | 1,760 | 1,810 | 1,750 | 1,800 | +55 | +3.2% | 114,200 |
| 2010/11/17 | 1,765 | 1,770 | 1,740 | 1,745 | -30 | -1.7% | 57,000 |
| 2010/11/16 | 1,795 | 1,810 | 1,775 | 1,775 | -20 | -1.1% | 50,200 |
| 2010/11/15 | 1,805 | 1,815 | 1,785 | 1,795 | -5 | -0.3% | 34,200 |
| 2010/11/12 | 1,795 | 1,820 | 1,795 | 1,800 | -10 | -0.6% | 98,400 |
| 2010/11/11 | 1,815 | 1,840 | 1,790 | 1,810 | -15 | -0.8% | 95,200 |
| 2010/11/10 | 1,755 | 1,875 | 1,755 | 1,825 | +75 | +4.3% | 141,600 |
| 2010/11/09 | 1,885 | 1,910 | 1,700 | 1,750 | -145 | -7.7% | 148,800 |
| 2010/11/08 | 1,860 | 1,900 | 1,855 | 1,895 | +40 | +2.2% | 44,600 |
| 2010/11/05 | 1,820 | 1,870 | 1,820 | 1,855 | +50 | +2.8% | 70,800 |
| 2010/11/04 | 1,800 | 1,820 | 1,800 | 1,805 | +35 | +2% | 47,400 |
| 2010/11/02 | 1,775 | 1,790 | 1,770 | 1,770 | -5 | -0.3% | 36,000 |
| 2010/11/01 | 1,790 | 1,800 | 1,770 | 1,775 | -40 | -2.2% | 48,400 |
| 2010/10/29 | 1,795 | 1,815 | 1,765 | 1,815 | +10 | +0.6% | 54,800 |
| 2010/10/28 | 1,800 | 1,820 | 1,800 | 1,805 | -15 | -0.8% | 53,400 |
| 2010/10/27 | 1,800 | 1,830 | 1,790 | 1,820 | +25 | +1.4% | 34,800 |
| 2010/10/26 | 1,825 | 1,830 | 1,795 | 1,795 | -30 | -1.6% | 41,400 |
| 2010/10/25 | 1,870 | 1,870 | 1,810 | 1,825 | -40 | -2.1% | 58,600 |
| 2010/10/22 | 1,805 | 1,875 | 1,805 | 1,865 | +65 | +3.6% | 97,200 |
| 2010/10/21 | 1,800 | 1,810 | 1,770 | 1,800 | +5 | +0.3% | 70,200 |
| 2010/10/20 | 1,775 | 1,810 | 1,755 | 1,795 | -10 | -0.6% | 87,600 |
| 2010/10/19 | 1,785 | 1,835 | 1,780 | 1,805 | +15 | +0.8% | 109,600 |
| 2010/10/18 | 1,715 | 1,790 | 1,710 | 1,790 | +70 | +4.1% | 80,000 |
| 2010/10/15 | 1,755 | 1,755 | 1,715 | 1,720 | -35 | -2% | 44,400 |
| 2010/10/14 | 1,725 | 1,765 | 1,720 | 1,755 | +45 | +2.6% | 38,200 |
| 2010/10/13 | 1,720 | 1,740 | 1,705 | 1,710 | -10 | -0.6% | 40,000 |
| 2010/10/12 | 1,785 | 1,790 | 1,720 | 1,720 | -55 | -3.1% | 51,600 |
| 2010/10/08 | 1,760 | 1,815 | 1,755 | 1,775 | +5 | +0.3% | 101,000 |
| 2010/10/07 | 1,765 | 1,785 | 1,765 | 1,770 | -15 | -0.8% | 30,000 |
| 2010/10/06 | 1,780 | 1,785 | 1,755 | 1,785 | +5 | +0.3% | 32,600 |
| 2010/10/05 | 1,740 | 1,800 | 1,730 | 1,780 | +20 | +1.1% | 57,600 |
| 2010/10/04 | 1,800 | 1,805 | 1,755 | 1,760 | -40 | -2.2% | 54,000 |
| 2010/10/01 | 1,795 | 1,805 | 1,755 | 1,800 | +40 | +2.3% | 68,000 |
| 2010/09/30 | 1,805 | 1,860 | 1,755 | 1,760 | -40 | -2.2% | 75,600 |
| 2010/09/29 | 1,750 | 1,800 | 1,750 | 1,800 | +60 | +3.4% | 50,200 |
| 2010/09/28 | 1,760 | 1,770 | 1,740 | 1,740 | -20 | -1.1% | 25,000 |
| 2010/09/27 | 1,730 | 1,765 | 1,720 | 1,760 | +40 | +2.3% | 55,800 |
| 2010/09/24 | 1,725 | 1,750 | 1,715 | 1,720 | -30 | -1.7% | 54,200 |
| 2010/09/22 | 1,755 | 1,760 | 1,750 | 1,750 | -25 | -1.4% | 43,000 |
| 2010/09/21 | 1,815 | 1,815 | 1,775 | 1,775 | -10 | -0.6% | 49,400 |
| 2010/09/17 | 1,745 | 1,795 | 1,735 | 1,785 | +40 | +2.3% | 71,000 |
| 2010/09/16 | 1,735 | 1,745 | 1,730 | 1,745 | +20 | +1.2% | 36,800 |
| 2010/09/15 | 1,695 | 1,745 | 1,685 | 1,725 | +25 | +1.5% | 48,600 |
| 2010/09/14 | 1,705 | 1,710 | 1,685 | 1,700 | -15 | -0.9% | 62,200 |
| 2010/09/13 | 1,725 | 1,735 | 1,710 | 1,715 | -10 | -0.6% | 57,000 |
| 2010/09/10 | 1,690 | 1,730 | 1,690 | 1,725 | +25 | +1.5% | 87,200 |
3701～
3750
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
