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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 9,040 | 9,160 | 8,990 | 9,160 | +50 | +0.5% | 129,300 |
| 2024/03/18 | 8,890 | 9,110 | 8,820 | 9,110 | +390 | +4.5% | 191,600 |
| 2024/03/15 | 8,800 | 8,800 | 8,540 | 8,720 | -90 | -1% | 453,700 |
| 2024/03/14 | 8,910 | 8,910 | 8,540 | 8,810 | ±0 | ±0% | 164,400 |
| 2024/03/13 | 9,010 | 9,290 | 8,720 | 8,810 | +250 | +2.9% | 345,500 |
| 2024/03/12 | 8,360 | 8,590 | 8,340 | 8,560 | +100 | +1.2% | 155,200 |
| 2024/03/11 | 8,510 | 8,560 | 8,310 | 8,460 | -320 | -3.6% | 190,100 |
| 2024/03/08 | 8,640 | 8,970 | 8,620 | 8,780 | ±0 | ±0% | 208,000 |
| 2024/03/07 | 8,810 | 8,920 | 8,700 | 8,780 | +50 | +0.6% | 245,500 |
| 2024/03/06 | 8,660 | 8,810 | 8,560 | 8,730 | +240 | +2.8% | 320,400 |
| 2024/03/05 | 8,500 | 8,560 | 8,370 | 8,490 | +200 | +2.4% | 207,700 |
| 2024/03/04 | 8,220 | 8,430 | 8,170 | 8,290 | +150 | +1.8% | 194,000 |
| 2024/03/01 | 7,900 | 8,210 | 7,880 | 8,140 | +260 | +3.3% | 159,300 |
| 2024/02/29 | 7,950 | 7,960 | 7,760 | 7,880 | -40 | -0.5% | 165,000 |
| 2024/02/28 | 7,580 | 7,960 | 7,570 | 7,920 | +250 | +3.3% | 243,000 |
| 2024/02/27 | 7,400 | 7,690 | 7,390 | 7,670 | +220 | +3% | 184,600 |
| 2024/02/26 | 7,500 | 7,550 | 7,400 | 7,450 | ±0 | ±0% | 113,400 |
| 2024/02/22 | 7,200 | 7,490 | 7,190 | 7,450 | +370 | +5.2% | 147,800 |
| 2024/02/21 | 7,100 | 7,190 | 7,010 | 7,080 | -70 | -1% | 114,600 |
| 2024/02/20 | 7,090 | 7,270 | 7,060 | 7,150 | +80 | +1.1% | 125,300 |
| 2024/02/19 | 7,080 | 7,090 | 6,900 | 7,070 | +20 | +0.3% | 71,900 |
| 2024/02/16 | 7,010 | 7,110 | 6,950 | 7,050 | +90 | +1.3% | 112,900 |
| 2024/02/15 | 6,900 | 6,990 | 6,890 | 6,960 | +250 | +3.7% | 135,000 |
| 2024/02/14 | 6,740 | 6,790 | 6,660 | 6,710 | -130 | -1.9% | 99,500 |
| 2024/02/13 | 6,650 | 6,840 | 6,650 | 6,840 | +360 | +5.6% | 185,300 |
| 2024/02/09 | 6,400 | 6,630 | 6,360 | 6,480 | +30 | +0.5% | 148,300 |
| 2024/02/08 | 6,410 | 6,450 | 6,300 | 6,450 | -20 | -0.3% | 146,700 |
| 2024/02/07 | 6,510 | 6,550 | 6,400 | 6,470 | -60 | -0.9% | 108,500 |
| 2024/02/06 | 6,570 | 6,690 | 6,480 | 6,530 | -90 | -1.4% | 181,800 |
| 2024/02/05 | 6,610 | 6,660 | 6,470 | 6,620 | -480 | -6.8% | 386,900 |
| 2024/02/02 | 7,150 | 7,200 | 7,070 | 7,100 | +30 | +0.4% | 158,900 |
| 2024/02/01 | 6,920 | 7,110 | 6,920 | 7,070 | +30 | +0.4% | 112,500 |
| 2024/01/31 | 6,960 | 7,040 | 6,900 | 7,040 | +60 | +0.9% | 94,600 |
| 2024/01/30 | 6,910 | 7,030 | 6,900 | 6,980 | +70 | +1% | 79,000 |
| 2024/01/29 | 6,810 | 6,970 | 6,770 | 6,910 | +110 | +1.6% | 108,000 |
| 2024/01/26 | 6,980 | 7,070 | 6,800 | 6,800 | -190 | -2.7% | 138,600 |
| 2024/01/25 | 6,780 | 7,010 | 6,770 | 6,990 | +180 | +2.6% | 112,400 |
| 2024/01/24 | 6,720 | 6,850 | 6,690 | 6,810 | +120 | +1.8% | 115,100 |
| 2024/01/23 | 6,720 | 6,780 | 6,670 | 6,690 | +30 | +0.5% | 128,100 |
| 2024/01/22 | 6,620 | 6,690 | 6,610 | 6,660 | +100 | +1.5% | 62,200 |
| 2024/01/19 | 6,460 | 6,590 | 6,460 | 6,560 | +160 | +2.5% | 74,400 |
| 2024/01/18 | 6,280 | 6,490 | 6,280 | 6,400 | +100 | +1.6% | 86,800 |
| 2024/01/17 | 6,420 | 6,530 | 6,280 | 6,300 | -50 | -0.8% | 122,200 |
| 2024/01/16 | 6,530 | 6,530 | 6,340 | 6,350 | -180 | -2.8% | 97,400 |
| 2024/01/15 | 6,420 | 6,550 | 6,390 | 6,530 | +70 | +1.1% | 71,700 |
| 2024/01/12 | 6,550 | 6,570 | 6,420 | 6,460 | -70 | -1.1% | 76,700 |
| 2024/01/11 | 6,520 | 6,550 | 6,500 | 6,530 | +50 | +0.8% | 58,800 |
| 2024/01/10 | 6,410 | 6,540 | 6,390 | 6,480 | +90 | +1.4% | 89,500 |
| 2024/01/09 | 6,250 | 6,410 | 6,230 | 6,390 | +190 | +3.1% | 111,200 |
| 2024/01/05 | 6,240 | 6,260 | 6,200 | 6,200 | -30 | -0.5% | 76,400 |
351～
400
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
