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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 4,285 | 4,310 | 4,170 | 4,200 | -155 | -3.6% | 124,600 |
| 2023/04/05 | 4,410 | 4,430 | 4,350 | 4,355 | -115 | -2.6% | 70,600 |
| 2023/04/04 | 4,500 | 4,525 | 4,470 | 4,470 | -30 | -0.7% | 58,100 |
| 2023/04/03 | 4,515 | 4,520 | 4,480 | 4,500 | +65 | +1.5% | 81,300 |
| 2023/03/31 | 4,340 | 4,455 | 4,330 | 4,435 | +150 | +3.5% | 107,300 |
| 2023/03/30 | 4,305 | 4,315 | 4,245 | 4,285 | -55 | -1.3% | 40,300 |
| 2023/03/29 | 4,265 | 4,345 | 4,260 | 4,340 | +80 | +1.9% | 63,800 |
| 2023/03/28 | 4,335 | 4,355 | 4,250 | 4,260 | -75 | -1.7% | 58,700 |
| 2023/03/27 | 4,390 | 4,390 | 4,315 | 4,335 | +15 | +0.3% | 40,800 |
| 2023/03/24 | 4,280 | 4,335 | 4,260 | 4,320 | +40 | +0.9% | 59,000 |
| 2023/03/23 | 4,190 | 4,290 | 4,185 | 4,280 | +45 | +1.1% | 45,800 |
| 2023/03/22 | 4,245 | 4,255 | 4,190 | 4,235 | +60 | +1.4% | 58,600 |
| 2023/03/20 | 4,190 | 4,220 | 4,165 | 4,175 | -55 | -1.3% | 53,100 |
| 2023/03/17 | 4,250 | 4,250 | 4,165 | 4,230 | +65 | +1.6% | 67,400 |
| 2023/03/16 | 4,165 | 4,180 | 4,125 | 4,165 | -100 | -2.3% | 65,200 |
| 2023/03/15 | 4,280 | 4,290 | 4,220 | 4,265 | +65 | +1.5% | 51,200 |
| 2023/03/14 | 4,220 | 4,235 | 4,170 | 4,200 | -145 | -3.3% | 59,300 |
| 2023/03/13 | 4,360 | 4,370 | 4,315 | 4,345 | -95 | -2.1% | 42,300 |
| 2023/03/10 | 4,460 | 4,500 | 4,435 | 4,440 | -90 | -2% | 57,100 |
| 2023/03/09 | 4,570 | 4,590 | 4,500 | 4,530 | ±0 | ±0% | 74,600 |
| 2023/03/08 | 4,545 | 4,555 | 4,515 | 4,530 | -10 | -0.2% | 75,200 |
| 2023/03/07 | 4,450 | 4,545 | 4,435 | 4,540 | +130 | +2.9% | 100,600 |
| 2023/03/06 | 4,425 | 4,435 | 4,390 | 4,410 | +5 | +0.1% | 62,300 |
| 2023/03/03 | 4,375 | 4,420 | 4,375 | 4,405 | +70 | +1.6% | 55,900 |
| 2023/03/02 | 4,390 | 4,415 | 4,330 | 4,335 | -20 | -0.5% | 59,800 |
| 2023/03/01 | 4,300 | 4,370 | 4,300 | 4,355 | +80 | +1.9% | 55,600 |
| 2023/02/28 | 4,340 | 4,350 | 4,270 | 4,275 | -75 | -1.7% | 47,200 |
| 2023/02/27 | 4,285 | 4,360 | 4,285 | 4,350 | +50 | +1.2% | 33,400 |
| 2023/02/24 | 4,295 | 4,305 | 4,275 | 4,300 | +35 | +0.8% | 40,000 |
| 2023/02/22 | 4,350 | 4,365 | 4,250 | 4,265 | -110 | -2.5% | 65,000 |
| 2023/02/21 | 4,280 | 4,385 | 4,280 | 4,375 | +130 | +3.1% | 94,900 |
| 2023/02/20 | 4,235 | 4,260 | 4,205 | 4,245 | +55 | +1.3% | 51,000 |
| 2023/02/17 | 4,155 | 4,195 | 4,145 | 4,190 | -20 | -0.5% | 32,800 |
| 2023/02/16 | 4,220 | 4,235 | 4,190 | 4,210 | +35 | +0.8% | 36,600 |
| 2023/02/15 | 4,240 | 4,245 | 4,165 | 4,175 | -45 | -1.1% | 37,500 |
| 2023/02/14 | 4,220 | 4,235 | 4,195 | 4,220 | +35 | +0.8% | 28,300 |
| 2023/02/13 | 4,180 | 4,205 | 4,165 | 4,185 | +35 | +0.8% | 44,200 |
| 2023/02/10 | 4,155 | 4,210 | 4,140 | 4,150 | -35 | -0.8% | 42,800 |
| 2023/02/09 | 4,125 | 4,200 | 4,125 | 4,185 | +40 | +1% | 35,100 |
| 2023/02/08 | 4,150 | 4,205 | 4,120 | 4,145 | +5 | +0.1% | 42,300 |
| 2023/02/07 | 4,090 | 4,170 | 4,090 | 4,140 | +80 | +2% | 64,600 |
| 2023/02/06 | 4,045 | 4,080 | 4,025 | 4,060 | -110 | -2.6% | 91,200 |
| 2023/02/03 | 4,195 | 4,220 | 4,150 | 4,170 | -25 | -0.6% | 77,500 |
| 2023/02/02 | 4,225 | 4,225 | 4,180 | 4,195 | +20 | +0.5% | 45,200 |
| 2023/02/01 | 4,220 | 4,225 | 4,175 | 4,175 | -45 | -1.1% | 47,400 |
| 2023/01/31 | 4,140 | 4,220 | 4,140 | 4,220 | +80 | +1.9% | 68,400 |
| 2023/01/30 | 4,145 | 4,165 | 4,120 | 4,140 | -5 | -0.1% | 63,200 |
| 2023/01/27 | 4,145 | 4,165 | 4,125 | 4,145 | +45 | +1.1% | 35,500 |
| 2023/01/26 | 4,170 | 4,170 | 4,100 | 4,100 | -65 | -1.6% | 30,000 |
| 2023/01/25 | 4,120 | 4,170 | 4,100 | 4,165 | +60 | +1.5% | 55,600 |
401～
450
件表示中 / 3585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 | 709,000円 | +8.7% | +4.5% | 2.33% | 14.36倍 | 1.27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 |
| 航空電 | 269,500円 | +1.9% | +8.4% | 2.23% | 14.52倍 | 1.42倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| 明電舎 | 411,000円 | +4.2% | +15.8% | 1.82% | 16.22倍 | 1.51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 |
| 能美防 | 290,400円 | +9.7% | +16.8% | 2.07% | 17.44倍 | 1.42倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| シンフォニア | 594,000円 | +13.0% | +37.7% | 1.60% | 16.76倍 | 2.24倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
市場注目の銘柄
チャート関連のコラム
