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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 7,140 | 7,180 | 7,040 | 7,070 | -70 | -1% | 623,800 |
| 2022/11/18 | 7,220 | 7,250 | 7,130 | 7,140 | -90 | -1.2% | 509,800 |
| 2022/11/17 | 7,280 | 7,320 | 7,170 | 7,230 | -150 | -2% | 495,700 |
| 2022/11/16 | 7,400 | 7,450 | 7,300 | 7,380 | -20 | -0.3% | 430,500 |
| 2022/11/15 | 7,360 | 7,420 | 7,340 | 7,400 | -70 | -0.9% | 320,000 |
| 2022/11/14 | 7,470 | 7,510 | 7,380 | 7,470 | +60 | +0.8% | 823,100 |
| 2022/11/11 | 7,250 | 7,450 | 7,210 | 7,410 | +400 | +5.7% | 956,400 |
| 2022/11/10 | 7,260 | 7,260 | 6,980 | 7,010 | -340 | -4.6% | 1,075,300 |
| 2022/11/09 | 7,540 | 7,620 | 7,340 | 7,350 | +250 | +3.5% | 1,543,200 |
| 2022/11/08 | 7,000 | 7,130 | 6,980 | 7,100 | +200 | +2.9% | 680,300 |
| 2022/11/07 | 6,780 | 6,920 | 6,780 | 6,900 | +160 | +2.4% | 448,600 |
| 2022/11/04 | 6,720 | 6,760 | 6,670 | 6,740 | -80 | -1.2% | 506,700 |
| 2022/11/02 | 6,770 | 6,830 | 6,730 | 6,820 | ±0 | ±0% | 459,500 |
| 2022/11/01 | 6,850 | 6,850 | 6,760 | 6,820 | ±0 | ±0% | 353,100 |
| 2022/10/31 | 6,770 | 6,830 | 6,740 | 6,820 | +150 | +2.2% | 594,700 |
| 2022/10/28 | 6,700 | 6,770 | 6,630 | 6,670 | -130 | -1.9% | 768,400 |
| 2022/10/27 | 6,750 | 6,850 | 6,710 | 6,800 | +50 | +0.7% | 608,800 |
| 2022/10/26 | 6,700 | 6,810 | 6,680 | 6,750 | +50 | +0.7% | 744,500 |
| 2022/10/25 | 6,680 | 6,740 | 6,660 | 6,700 | -20 | -0.3% | 685,200 |
| 2022/10/24 | 6,730 | 6,780 | 6,650 | 6,720 | +10 | +0.1% | 766,700 |
| 2022/10/21 | 6,750 | 6,800 | 6,700 | 6,710 | -100 | -1.5% | 551,200 |
| 2022/10/20 | 6,800 | 6,840 | 6,730 | 6,810 | -80 | -1.2% | 411,400 |
| 2022/10/19 | 6,860 | 6,940 | 6,850 | 6,890 | +10 | +0.1% | 439,000 |
| 2022/10/18 | 6,790 | 6,890 | 6,730 | 6,880 | +240 | +3.6% | 514,500 |
| 2022/10/17 | 6,670 | 6,690 | 6,570 | 6,640 | -180 | -2.6% | 852,300 |
| 2022/10/14 | 6,800 | 6,880 | 6,770 | 6,820 | +120 | +1.8% | 782,200 |
| 2022/10/13 | 6,800 | 6,820 | 6,670 | 6,700 | -190 | -2.8% | 1,000,400 |
| 2022/10/12 | 6,920 | 6,960 | 6,860 | 6,890 | -20 | -0.3% | 353,100 |
| 2022/10/11 | 6,930 | 7,010 | 6,870 | 6,910 | -360 | -5% | 880,700 |
| 2022/10/07 | 7,250 | 7,300 | 7,150 | 7,270 | -130 | -1.8% | 541,300 |
| 2022/10/06 | 7,280 | 7,410 | 7,240 | 7,400 | +90 | +1.2% | 503,300 |
| 2022/10/05 | 7,300 | 7,350 | 7,210 | 7,310 | +130 | +1.8% | 658,400 |
| 2022/10/04 | 7,110 | 7,180 | 7,050 | 7,180 | +180 | +2.6% | 564,200 |
| 2022/10/03 | 6,830 | 7,060 | 6,810 | 7,000 | +190 | +2.8% | 640,000 |
| 2022/09/30 | 6,960 | 7,010 | 6,770 | 6,810 | -200 | -2.9% | 726,100 |
| 2022/09/29 | 7,080 | 7,100 | 6,920 | 7,010 | +20 | +0.3% | 570,400 |
| 2022/09/28 | 6,900 | 7,020 | 6,830 | 6,990 | +110 | +1.6% | 772,500 |
| 2022/09/27 | 6,830 | 6,970 | 6,830 | 6,880 | +30 | +0.4% | 737,700 |
| 2022/09/26 | 6,950 | 6,980 | 6,840 | 6,850 | -250 | -3.5% | 956,700 |
| 2022/09/22 | 7,080 | 7,110 | 7,000 | 7,100 | -100 | -1.4% | 706,200 |
| 2022/09/21 | 7,180 | 7,260 | 7,160 | 7,200 | -110 | -1.5% | 551,900 |
| 2022/09/20 | 7,360 | 7,420 | 7,290 | 7,310 | -10 | -0.1% | 492,300 |
| 2022/09/16 | 7,430 | 7,430 | 7,320 | 7,320 | -130 | -1.7% | 758,900 |
| 2022/09/15 | 7,490 | 7,520 | 7,390 | 7,450 | -190 | -2.5% | 1,053,200 |
| 2022/09/14 | 7,630 | 7,760 | 7,610 | 7,640 | -330 | -4.1% | 754,300 |
| 2022/09/13 | 7,960 | 8,020 | 7,940 | 7,970 | -20 | -0.3% | 336,000 |
| 2022/09/12 | 8,080 | 8,090 | 7,980 | 7,990 | -50 | -0.6% | 338,700 |
| 2022/09/09 | 7,980 | 8,130 | 7,960 | 8,040 | +160 | +2% | 736,500 |
| 2022/09/08 | 7,820 | 7,900 | 7,740 | 7,880 | +150 | +1.9% | 597,900 |
| 2022/09/07 | 7,700 | 7,770 | 7,630 | 7,730 | -40 | -0.5% | 679,500 |
601～
650
件表示中 / 3693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 | 379,200円 | +15.4% | - | 1.69% | 21.45倍 | 3.50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 | 166,000円 | +1.1% | -11.4% | 3.01% | 9.73倍 | 0.77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 | 1,132,000円 | +21.0% | - | 1.06% | 19.04倍 | 4.22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 |
| マキタ | 416,200円 | - | - | - | - | 1.21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 | 224,600円 | +3.9% | +0.7% | 2.49% | 14.33倍 | 2.19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 |
市場注目の銘柄
チャート関連のコラム
