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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/05/21 | 357 | 372 | 352 | 360 | -6 | -1.6% | 550,000 |
| 2010/05/20 | 362 | 372 | 362 | 366 | -4 | -1.1% | 638,000 |
| 2010/05/19 | 355 | 372 | 355 | 370 | +8 | +2.2% | 530,000 |
| 2010/05/18 | 373 | 378 | 359 | 362 | -13 | -3.5% | 603,000 |
| 2010/05/17 | 383 | 383 | 368 | 375 | -10 | -2.6% | 825,000 |
| 2010/05/14 | 376 | 388 | 376 | 385 | +1 | +0.3% | 512,000 |
| 2010/05/13 | 385 | 388 | 379 | 384 | +5 | +1.3% | 824,000 |
| 2010/05/12 | 392 | 398 | 371 | 379 | -13 | -3.3% | 722,000 |
| 2010/05/11 | 408 | 412 | 391 | 392 | -10 | -2.5% | 708,000 |
| 2010/05/10 | 391 | 404 | 391 | 402 | +17 | +4.4% | 776,000 |
| 2010/05/07 | 383 | 390 | 374 | 385 | -16 | -4% | 522,000 |
| 2010/05/06 | 402 | 408 | 398 | 401 | -17 | -4.1% | 616,000 |
| 2010/04/30 | 425 | 430 | 417 | 418 | -5 | -1.2% | 555,000 |
| 2010/04/28 | 424 | 428 | 420 | 423 | -12 | -2.8% | 279,000 |
| 2010/04/27 | 437 | 439 | 434 | 435 | -8 | -1.8% | 411,000 |
3701～
3750
件表示中 / 3768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 | 788,000円 | +1.6% | +1.9% | 2.13% | 14.49倍 | 1.36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 |
| サンケン電 | 856,300円 | -26.7% | - | 0.00% | - | 1.21倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| ＪＶＣＫＷ | 126,500円 | -3.3% | -17.0% | 1.42% | 13.23倍 | 1.48倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| ウシオ電 | 212,100円 | -4.3% | -15.7% | 3.30% | 25.81倍 | 0.90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 |
| 日清紡ＨＤ | 108,400円 | +2.3% | -11.5% | 3.32% | 15.39倍 | 0.63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
