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 |
|---|---|---|---|---|---|---|---|
| 2023/03/28 | 7,240 | 7,250 | 7,110 | 7,180 | -30 | -0.4% | 449,700 |
| 2023/03/27 | 7,220 | 7,220 | 7,160 | 7,210 | +40 | +0.6% | 482,600 |
| 2023/03/24 | 7,190 | 7,240 | 7,150 | 7,170 | -20 | -0.3% | 427,100 |
| 2023/03/23 | 7,100 | 7,190 | 7,050 | 7,190 | +10 | +0.1% | 409,400 |
| 2023/03/22 | 7,230 | 7,260 | 7,180 | 7,180 | +140 | +2% | 472,100 |
| 2023/03/20 | 7,170 | 7,210 | 7,030 | 7,040 | -200 | -2.8% | 469,500 |
| 2023/03/17 | 7,250 | 7,280 | 7,170 | 7,240 | +90 | +1.3% | 449,000 |
| 2023/03/16 | 7,070 | 7,190 | 7,060 | 7,150 | -80 | -1.1% | 433,200 |
| 2023/03/15 | 7,260 | 7,290 | 7,180 | 7,230 | +10 | +0.1% | 472,300 |
| 2023/03/14 | 7,290 | 7,290 | 7,160 | 7,220 | -200 | -2.7% | 504,100 |
| 2023/03/13 | 7,390 | 7,440 | 7,350 | 7,420 | -40 | -0.5% | 415,500 |
| 2023/03/10 | 7,530 | 7,630 | 7,460 | 7,460 | -220 | -2.9% | 888,900 |
| 2023/03/09 | 7,680 | 7,750 | 7,650 | 7,680 | +140 | +1.9% | 537,600 |
| 2023/03/08 | 7,500 | 7,570 | 7,460 | 7,540 | -20 | -0.3% | 321,900 |
| 2023/03/07 | 7,550 | 7,610 | 7,470 | 7,560 | -10 | -0.1% | 445,600 |
| 2023/03/06 | 7,530 | 7,590 | 7,500 | 7,570 | +110 | +1.5% | 373,200 |
| 2023/03/03 | 7,440 | 7,480 | 7,370 | 7,460 | +70 | +0.9% | 418,300 |
| 2023/03/02 | 7,470 | 7,470 | 7,350 | 7,390 | -40 | -0.5% | 432,000 |
| 2023/03/01 | 7,380 | 7,430 | 7,270 | 7,430 | ±0 | ±0% | 765,800 |
| 2023/02/28 | 7,360 | 7,460 | 7,350 | 7,430 | +60 | +0.8% | 593,100 |
| 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 |
601～
650
件表示中 / 3778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 | 478,500円 | +15.4% | - | 1.42% | 25.87倍 | 4.28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 | 1,510,000円 | +1.4% | -2.5% | 0.93% | 19.05倍 | 4.74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 | 182,200円 | -4.5% | -29.6% | 2.74% | 14.59倍 | 0.86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 | 309,900円 | +3.9% | +1.7% | 1.81% | 19.76倍 | 2.98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 | 503,200円 | -7.1% | -31.8% | 1.49% | 24.65倍 | 1.44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
