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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 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 |
| 2022/09/06 | 7,730 | 7,820 | 7,650 | 7,770 | +40 | +0.5% | 860,200 |
| 2022/09/05 | 7,740 | 7,800 | 7,720 | 7,730 | -70 | -0.9% | 539,000 |
| 2022/09/02 | 7,880 | 7,900 | 7,760 | 7,800 | -120 | -1.5% | 682,600 |
| 2022/09/01 | 7,970 | 8,030 | 7,920 | 7,920 | -270 | -3.3% | 563,900 |
| 2022/08/31 | 8,100 | 8,220 | 8,100 | 8,190 | -30 | -0.4% | 427,000 |
| 2022/08/30 | 8,150 | 8,230 | 8,090 | 8,220 | +110 | +1.4% | 241,600 |
| 2022/08/29 | 8,070 | 8,180 | 8,050 | 8,110 | -320 | -3.8% | 325,400 |
| 2022/08/26 | 8,390 | 8,500 | 8,390 | 8,430 | +60 | +0.7% | 243,000 |
| 2022/08/25 | 8,490 | 8,490 | 8,370 | 8,370 | ±0 | ±0% | 226,700 |
| 2022/08/24 | 8,450 | 8,510 | 8,360 | 8,370 | -100 | -1.2% | 256,500 |
| 2022/08/23 | 8,540 | 8,560 | 8,450 | 8,470 | -80 | -0.9% | 221,900 |
| 2022/08/22 | 8,430 | 8,570 | 8,430 | 8,550 | -20 | -0.2% | 255,600 |
| 2022/08/19 | 8,670 | 8,690 | 8,550 | 8,570 | +50 | +0.6% | 327,300 |
| 2022/08/18 | 8,410 | 8,550 | 8,400 | 8,520 | -100 | -1.2% | 256,600 |
| 2022/08/17 | 8,630 | 8,630 | 8,500 | 8,620 | +90 | +1.1% | 301,400 |
701～
750
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
