ダイフクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 7,210 | 7,380 | 7,210 | 7,370 | +110 | +1.5% | 443,100 |
| 2023/02/24 | 7,180 | 7,290 | 7,150 | 7,260 | +160 | +2.3% | 413,500 |
| 2023/02/22 | 7,100 | 7,150 | 7,050 | 7,100 | -40 | -0.6% | 376,700 |
| 2023/02/21 | 7,230 | 7,230 | 7,120 | 7,140 | -100 | -1.4% | 315,000 |
| 2023/02/20 | 7,240 | 7,270 | 7,180 | 7,240 | -30 | -0.4% | 299,700 |
| 2023/02/17 | 7,250 | 7,360 | 7,240 | 7,270 | -130 | -1.8% | 327,500 |
| 2023/02/16 | 7,440 | 7,460 | 7,360 | 7,400 | +30 | +0.4% | 322,200 |
| 2023/02/15 | 7,500 | 7,520 | 7,340 | 7,370 | -80 | -1.1% | 593,700 |
| 2023/02/14 | 7,450 | 7,500 | 7,410 | 7,450 | +140 | +1.9% | 442,500 |
| 2023/02/13 | 7,350 | 7,450 | 7,230 | 7,310 | -160 | -2.1% | 748,000 |
| 2023/02/10 | 7,450 | 7,650 | 7,440 | 7,470 | +170 | +2.3% | 1,539,800 |
| 2023/02/09 | 7,150 | 7,300 | 7,140 | 7,300 | +90 | +1.2% | 448,900 |
| 2023/02/08 | 7,260 | 7,290 | 7,210 | 7,210 | ±0 | ±0% | 291,200 |
| 2023/02/07 | 7,190 | 7,240 | 7,170 | 7,210 | +30 | +0.4% | 393,000 |
| 2023/02/06 | 7,250 | 7,260 | 7,110 | 7,180 | ±0 | ±0% | 394,800 |
| 2023/02/03 | 7,210 | 7,260 | 7,150 | 7,180 | -30 | -0.4% | 419,500 |
| 2023/02/02 | 7,160 | 7,210 | 7,130 | 7,210 | +140 | +2% | 412,800 |
| 2023/02/01 | 7,080 | 7,130 | 7,040 | 7,070 | -20 | -0.3% | 529,200 |
| 2023/01/31 | 7,190 | 7,210 | 7,080 | 7,090 | -110 | -1.5% | 428,200 |
| 2023/01/30 | 7,180 | 7,270 | 7,160 | 7,200 | -10 | -0.1% | 465,500 |
| 2023/01/27 | 7,170 | 7,240 | 7,160 | 7,210 | +40 | +0.6% | 631,100 |
| 2023/01/26 | 7,160 | 7,210 | 7,140 | 7,170 | +10 | +0.1% | 494,400 |
| 2023/01/25 | 7,130 | 7,220 | 7,090 | 7,160 | ±0 | ±0% | 676,100 |
| 2023/01/24 | 7,060 | 7,160 | 7,020 | 7,160 | +370 | +5.4% | 1,216,000 |
| 2023/01/23 | 6,770 | 6,830 | 6,740 | 6,790 | +200 | +3% | 381,800 |
| 2023/01/20 | 6,650 | 6,670 | 6,550 | 6,590 | -120 | -1.8% | 400,200 |
| 2023/01/19 | 6,750 | 6,750 | 6,690 | 6,710 | -140 | -2% | 292,300 |
| 2023/01/18 | 6,730 | 6,920 | 6,700 | 6,850 | +170 | +2.5% | 548,800 |
| 2023/01/17 | 6,570 | 6,700 | 6,560 | 6,680 | +130 | +2% | 347,600 |
| 2023/01/16 | 6,490 | 6,580 | 6,480 | 6,550 | +10 | +0.2% | 280,400 |
| 2023/01/13 | 6,610 | 6,630 | 6,530 | 6,540 | -80 | -1.2% | 318,600 |
| 2023/01/12 | 6,630 | 6,660 | 6,590 | 6,620 | +60 | +0.9% | 304,000 |
| 2023/01/11 | 6,510 | 6,570 | 6,470 | 6,560 | +120 | +1.9% | 503,400 |
| 2023/01/10 | 6,520 | 6,520 | 6,390 | 6,440 | +100 | +1.6% | 366,300 |
| 2023/01/06 | 6,260 | 6,350 | 6,220 | 6,340 | +50 | +0.8% | 455,600 |
| 2023/01/05 | 6,130 | 6,290 | 6,130 | 6,290 | +150 | +2.4% | 451,600 |
| 2023/01/04 | 6,230 | 6,230 | 6,120 | 6,140 | -40 | -0.6% | 447,400 |
| 2022/12/30 | 6,210 | 6,250 | 6,170 | 6,180 | -40 | -0.6% | 355,200 |
| 2022/12/29 | 6,120 | 6,230 | 6,110 | 6,220 | +50 | +0.8% | 319,400 |
| 2022/12/28 | 6,130 | 6,180 | 6,090 | 6,170 | -20 | -0.3% | 582,000 |
| 2022/12/27 | 6,270 | 6,280 | 6,180 | 6,190 | ±0 | ±0% | 361,800 |
| 2022/12/26 | 6,200 | 6,250 | 6,180 | 6,190 | -60 | -1% | 250,000 |
| 2022/12/23 | 6,300 | 6,300 | 6,210 | 6,250 | -140 | -2.2% | 475,500 |
| 2022/12/22 | 6,400 | 6,450 | 6,330 | 6,390 | +20 | +0.3% | 502,100 |
| 2022/12/21 | 6,480 | 6,500 | 6,310 | 6,370 | -80 | -1.2% | 708,900 |
| 2022/12/20 | 6,720 | 6,730 | 6,420 | 6,450 | -290 | -4.3% | 642,500 |
| 2022/12/19 | 6,670 | 6,780 | 6,650 | 6,740 | +10 | +0.1% | 501,800 |
| 2022/12/16 | 6,760 | 6,790 | 6,670 | 6,730 | -200 | -2.9% | 903,200 |
| 2022/12/15 | 6,840 | 6,940 | 6,780 | 6,930 | +10 | +0.1% | 361,800 |
| 2022/12/14 | 6,930 | 6,950 | 6,900 | 6,920 | +10 | +0.1% | 219,700 |
301～
350
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「ダイフク」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 |
|---|---|---|---|---|---|---|---|---|
| ダイフク | 312,800円 | -10.1% | -16.7% | 1.18% | 29.73倍 | 3.23倍 |
|
保管・搬送システム世界首位級。立体自動倉庫首位。半導体製造ラインや空港等に幅広く納入 |
| クボタ | 239,500円 | +1.0% | -2.7% | 2.09% | 12.45倍 | 1.29倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
| マキタ | 482,900円 | -4.2% | +15.6% | 1.24% | 25.47倍 | 1.50倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器も強化。総還元性向３５％以上 |
| 荏 原 | 1,271,500円 | +8.9% | +0.4% | 1.81% | 19.31倍 | 2.86倍 |
|
ポンプの総合メーカー。固形廃棄物処理プラントや半導体研磨装置等でも世界首位級の技術力 |
| 日立建 | 452,000円 | -2.6% | -5.9% | 3.87% | 9.81倍 | 1.26倍 |
|
油圧ショベル軸に建機で国内２位、世界で３位圏。鉱山機械も展開。日立製作所が一部株式売却 |
市場注目の銘柄
チャート関連のコラム
