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 |
|---|---|---|---|---|---|---|---|
| 2025/09/02 | 4,768 | 4,836 | 4,743 | 4,790 | +22 | +0.5% | 1,338,200 |
| 2025/09/01 | 4,697 | 4,816 | 4,697 | 4,768 | +71 | +1.5% | 2,164,700 |
| 2025/08/29 | 4,696 | 4,718 | 4,664 | 4,697 | +48 | +1% | 1,356,800 |
| 2025/08/28 | 4,639 | 4,657 | 4,601 | 4,649 | +27 | +0.6% | 717,200 |
| 2025/08/27 | 4,596 | 4,634 | 4,554 | 4,622 | -18 | -0.4% | 998,400 |
| 2025/08/26 | 4,681 | 4,695 | 4,595 | 4,640 | -71 | -1.5% | 1,570,500 |
| 2025/08/25 | 4,739 | 4,750 | 4,658 | 4,711 | +66 | +1.4% | 1,100,800 |
| 2025/08/22 | 4,590 | 4,698 | 4,583 | 4,645 | -15 | -0.3% | 1,023,800 |
| 2025/08/21 | 4,550 | 4,707 | 4,532 | 4,660 | +80 | +1.7% | 1,763,800 |
| 2025/08/20 | 4,575 | 4,603 | 4,485 | 4,580 | -4 | -0.1% | 1,419,000 |
| 2025/08/19 | 4,598 | 4,610 | 4,516 | 4,584 | +56 | +1.2% | 1,626,000 |
| 2025/08/18 | 4,550 | 4,558 | 4,491 | 4,528 | -27 | -0.6% | 1,404,100 |
| 2025/08/15 | 4,550 | 4,590 | 4,521 | 4,555 | +5 | +0.1% | 1,395,600 |
| 2025/08/14 | 4,520 | 4,604 | 4,507 | 4,550 | -33 | -0.7% | 1,778,000 |
| 2025/08/13 | 4,498 | 4,585 | 4,486 | 4,583 | +125 | +2.8% | 1,839,300 |
| 2025/08/12 | 4,450 | 4,544 | 4,428 | 4,458 | -66 | -1.5% | 2,586,300 |
| 2025/08/08 | 4,396 | 4,564 | 4,253 | 4,524 | +548 | +13.8% | 6,043,700 |
| 2025/08/07 | 3,983 | 3,989 | 3,922 | 3,976 | +54 | +1.4% | 1,901,000 |
| 2025/08/06 | 3,900 | 3,945 | 3,878 | 3,922 | +60 | +1.6% | 1,236,400 |
| 2025/08/05 | 3,906 | 3,910 | 3,858 | 3,862 | +8 | +0.2% | 835,800 |
| 2025/08/04 | 3,827 | 3,854 | 3,784 | 3,854 | -46 | -1.2% | 971,600 |
| 2025/08/01 | 3,860 | 3,935 | 3,858 | 3,900 | +24 | +0.6% | 1,348,800 |
| 2025/07/31 | 3,820 | 3,878 | 3,818 | 3,876 | +62 | +1.6% | 921,300 |
| 2025/07/30 | 3,769 | 3,821 | 3,745 | 3,814 | +39 | +1% | 1,239,700 |
| 2025/07/29 | 3,811 | 3,819 | 3,753 | 3,775 | -86 | -2.2% | 1,088,000 |
| 2025/07/28 | 3,860 | 3,892 | 3,852 | 3,861 | +26 | +0.7% | 1,311,200 |
| 2025/07/25 | 3,845 | 3,909 | 3,835 | 3,835 | -46 | -1.2% | 1,268,200 |
| 2025/07/24 | 3,970 | 4,000 | 3,848 | 3,881 | -19 | -0.5% | 2,082,600 |
| 2025/07/23 | 3,843 | 3,937 | 3,786 | 3,900 | +216 | +5.9% | 2,684,000 |
| 2025/07/22 | 3,699 | 3,712 | 3,657 | 3,684 | +18 | +0.5% | 1,056,000 |
| 2025/07/18 | 3,741 | 3,743 | 3,630 | 3,666 | -75 | -2% | 1,224,800 |
| 2025/07/17 | 3,650 | 3,741 | 3,638 | 3,741 | +63 | +1.7% | 998,300 |
| 2025/07/16 | 3,762 | 3,763 | 3,675 | 3,678 | -31 | -0.8% | 767,700 |
| 2025/07/15 | 3,712 | 3,745 | 3,689 | 3,709 | +19 | +0.5% | 834,500 |
| 2025/07/14 | 3,672 | 3,719 | 3,643 | 3,690 | +11 | +0.3% | 597,000 |
| 2025/07/11 | 3,688 | 3,780 | 3,675 | 3,679 | +48 | +1.3% | 1,242,300 |
| 2025/07/10 | 3,639 | 3,670 | 3,614 | 3,631 | -8 | -0.2% | 1,165,900 |
| 2025/07/09 | 3,648 | 3,649 | 3,611 | 3,639 | +6 | +0.2% | 858,000 |
| 2025/07/08 | 3,645 | 3,679 | 3,609 | 3,633 | -14 | -0.4% | 1,441,700 |
| 2025/07/07 | 3,669 | 3,672 | 3,638 | 3,647 | -66 | -1.8% | 730,800 |
| 2025/07/04 | 3,719 | 3,752 | 3,686 | 3,713 | +70 | +1.9% | 1,281,600 |
| 2025/07/03 | 3,609 | 3,661 | 3,576 | 3,643 | +19 | +0.5% | 1,400,800 |
| 2025/07/02 | 3,620 | 3,648 | 3,598 | 3,624 | -7 | -0.2% | 1,028,000 |
| 2025/07/01 | 3,688 | 3,733 | 3,625 | 3,631 | -91 | -2.4% | 1,483,000 |
| 2025/06/30 | 3,760 | 3,784 | 3,709 | 3,722 | -3 | -0.1% | 1,879,400 |
| 2025/06/27 | 3,745 | 3,749 | 3,642 | 3,725 | +14 | +0.4% | 1,358,600 |
| 2025/06/26 | 3,683 | 3,736 | 3,676 | 3,711 | +19 | +0.5% | 1,281,100 |
| 2025/06/25 | 3,740 | 3,740 | 3,660 | 3,692 | -16 | -0.4% | 1,274,800 |
| 2025/06/24 | 3,665 | 3,718 | 3,660 | 3,708 | +91 | +2.5% | 1,011,400 |
| 2025/06/23 | 3,603 | 3,620 | 3,564 | 3,617 | -11 | -0.3% | 1,126,600 |
1～
50
件表示中 / 3775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 | 477,100円 | +15.4% | - | 1.43% | 25.80倍 | 4.26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 |
| ＩＨＩ | 1,489,500円 | +1.4% | -2.5% | 0.94% | 18.79倍 | 4.68倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ |
| クボタ | 175,400円 | -4.5% | -29.6% | 2.85% | 14.05倍 | 0.83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 |
| 荏 原 | 302,000円 | +3.9% | +1.7% | 1.85% | 19.27倍 | 2.91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 |
| マキタ | 497,500円 | -7.1% | -31.8% | 1.51% | 24.37倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
