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 |
|---|---|---|---|---|---|---|---|
| 2026/11/02 | 5,150 | 5,269 | 5,127 | 5,214 | +21 | +0.4% | 1,469,500 |
| 2026/10/30 | 5,315 | 5,351 | 5,171 | 5,193 | -170 | -3.2% | 1,835,400 |
| 2026/10/29 | 5,426 | 5,431 | 5,261 | 5,363 | -78 | -1.4% | 3,186,200 |
| 2026/10/28 | 5,386 | 5,474 | 5,372 | 5,441 | +225 | +4.3% | 2,963,700 |
| 2026/10/27 | 5,180 | 5,264 | 5,173 | 5,216 | +79 | +1.5% | 2,117,700 |
| 2026/10/26 | 5,190 | 5,243 | 5,110 | 5,137 | -62 | -1.2% | 1,197,900 |
| 2026/10/23 | 5,002 | 5,207 | 4,993 | 5,199 | -3 | -0.1% | 3,796,800 |
| 2026/10/22 | 5,404 | 5,424 | 5,190 | 5,202 | -243 | -4.5% | 1,716,700 |
| 2026/10/21 | 5,454 | 5,481 | 5,406 | 5,445 | +98 | +1.8% | 1,526,700 |
| 2026/10/20 | 5,400 | 5,465 | 5,328 | 5,347 | -87 | -1.6% | 1,495,000 |
| 2026/10/19 | 5,329 | 5,468 | 5,303 | 5,434 | -57 | -1% | 1,732,600 |
| 2026/10/16 | 5,423 | 5,522 | 5,409 | 5,491 | +33 | +0.6% | 3,336,800 |
| 2026/10/15 | 5,693 | 5,703 | 5,432 | 5,458 | -406 | -6.9% | 2,452,000 |
| 2026/10/14 | 5,809 | 5,922 | 5,809 | 5,864 | +58 | +1% | 1,715,300 |
| 2026/10/13 | 5,731 | 5,833 | 5,701 | 5,806 | +33 | +0.6% | 2,051,600 |
| 2026/10/09 | 5,700 | 5,775 | 5,631 | 5,773 | +57 | +1% | 1,610,400 |
| 2026/10/08 | 5,750 | 5,768 | 5,700 | 5,716 | -159 | -2.7% | 1,427,400 |
| 2026/10/07 | 5,881 | 5,935 | 5,800 | 5,875 | -24 | -0.4% | 1,263,300 |
| 2026/10/06 | 5,946 | 5,946 | 5,859 | 5,899 | +25 | +0.4% | 1,448,400 |
| 2026/10/05 | 5,936 | 5,950 | 5,827 | 5,874 | +23 | +0.4% | 1,715,200 |
| 2026/10/02 | 5,755 | 5,851 | 5,738 | 5,851 | +19 | +0.3% | 2,685,600 |
| 2026/10/01 | 5,748 | 5,834 | 5,668 | 5,832 | +103 | +1.8% | 1,995,600 |
| 2026/09/30 | 5,550 | 5,749 | 5,549 | 5,729 | +239 | +4.4% | 2,482,000 |
| 2026/09/29 | 5,510 | 5,535 | 5,454 | 5,490 | -20 | -0.4% | 1,922,800 |
| 2026/09/28 | 5,550 | 5,583 | 5,506 | 5,510 | -39 | -0.7% | 2,004,100 |
| 2026/09/25 | 5,569 | 5,590 | 5,493 | 5,549 | +28 | +0.5% | 1,763,100 |
| 2026/09/24 | 5,529 | 5,565 | 5,455 | 5,521 | +72 | +1.3% | 1,872,100 |
| 2026/09/18 | 5,423 | 5,458 | 5,407 | 5,449 | +53 | +1% | 2,046,100 |
| 2026/09/17 | 5,455 | 5,499 | 5,374 | 5,396 | -33 | -0.6% | 1,082,000 |
| 2026/09/16 | 5,383 | 5,429 | 5,354 | 5,429 | +61 | +1.1% | 1,406,900 |
| 2026/09/15 | 5,360 | 5,445 | 5,330 | 5,368 | -80 | -1.5% | 989,400 |
| 2026/09/14 | 5,329 | 5,470 | 5,298 | 5,448 | +19 | +0.3% | 1,258,200 |
| 2026/09/11 | 5,324 | 5,455 | 5,312 | 5,429 | -115 | -2.1% | 1,737,200 |
| 2026/09/10 | 5,609 | 5,631 | 5,438 | 5,544 | -87 | -1.5% | 1,506,200 |
| 2026/09/09 | 5,553 | 5,656 | 5,550 | 5,631 | +86 | +1.6% | 1,032,000 |
| 2026/09/08 | 5,730 | 5,747 | 5,545 | 5,545 | -267 | -4.6% | 1,383,200 |
| 2026/09/07 | 5,788 | 5,869 | 5,784 | 5,812 | +151 | +2.7% | 1,586,700 |
| 2026/09/04 | 5,667 | 5,676 | 5,568 | 5,661 | +51 | +0.9% | 1,554,200 |
| 2026/09/03 | 5,576 | 5,643 | 5,548 | 5,610 | +53 | +1% | 2,317,200 |
| 2026/09/02 | 5,731 | 5,731 | 5,557 | 5,557 | -211 | -3.7% | 1,835,600 |
| 2026/09/01 | 5,800 | 5,886 | 5,756 | 5,768 | -36 | -0.6% | 1,750,500 |
| 2026/08/31 | 5,700 | 5,818 | 5,613 | 5,804 | +59 | +1% | 2,422,200 |
| 2026/08/28 | 5,762 | 5,807 | 5,716 | 5,745 | -53 | -0.9% | 1,993,900 |
| 2026/08/27 | 5,913 | 5,947 | 5,769 | 5,798 | -55 | -0.9% | 1,535,900 |
| 2026/08/26 | 5,761 | 5,855 | 5,761 | 5,853 | -8 | -0.1% | 1,782,200 |
| 2026/08/25 | 5,774 | 5,861 | 5,734 | 5,861 | -8 | -0.1% | 1,573,600 |
| 2026/08/24 | 5,900 | 5,963 | 5,847 | 5,869 | -31 | -0.5% | 1,085,700 |
| 2026/08/21 | 5,792 | 5,949 | 5,771 | 5,900 | +62 | +1.1% | 1,870,300 |
| 2026/08/20 | 5,888 | 5,896 | 5,766 | 5,838 | -3 | -0.1% | 2,940,200 |
| 2026/08/19 | 5,878 | 5,984 | 5,820 | 5,841 | -323 | -5.2% | 2,657,600 |
1～
50
件表示中 / 4057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 | 521,400円 | +11.2% | +11.3% | 1.73% | 22.44倍 | 3.87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 | 264,150円 | +8.7% | +47.8% | 1.97% | 10.30倍 | 1.06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 |
| ＩＨＩ | 230,600円 | +12.0% | +29.4% | 1.00% | 14.21倍 | 3.75倍 |
|
航空エンジン、防衛や原子力関連に強み。宇宙事業育成。造船合弁ＪＭＵの当社持分は２０％ |
| 荏 原 | 374,100円 | +9.9% | +28.0% | 1.76% | 17.12倍 | 3.20倍 |
|
ポンプの総合メーカー。半導体研磨装置や固形廃棄物処理プラントでも世界首位級の技術力 |
| マキタ | 527,400円 | +5.5% | +2.8% | 2.92% | 16.78倍 | 1.35倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器強化。連結配当性向５０％以上 |
市場注目の銘柄
チャート関連のコラム
