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 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 7,380 | 7,440 | 7,280 | 7,360 | -230 | -3% | 562,600 |
| 2022/06/16 | 7,780 | 7,800 | 7,580 | 7,590 | +10 | +0.1% | 298,900 |
| 2022/06/15 | 7,770 | 7,790 | 7,550 | 7,580 | -250 | -3.2% | 469,600 |
| 2022/06/14 | 7,610 | 7,860 | 7,610 | 7,830 | -20 | -0.3% | 748,800 |
| 2022/06/13 | 8,050 | 8,070 | 7,850 | 7,850 | -430 | -5.2% | 670,400 |
| 2022/06/10 | 8,410 | 8,420 | 8,270 | 8,280 | -260 | -3% | 485,700 |
| 2022/06/09 | 8,490 | 8,630 | 8,410 | 8,540 | -40 | -0.5% | 348,300 |
| 2022/06/08 | 8,500 | 8,610 | 8,480 | 8,580 | +240 | +2.9% | 439,700 |
| 2022/06/07 | 8,240 | 8,420 | 8,190 | 8,340 | +100 | +1.2% | 393,000 |
| 2022/06/06 | 8,120 | 8,290 | 8,100 | 8,240 | +60 | +0.7% | 319,900 |
| 2022/06/03 | 8,350 | 8,350 | 8,160 | 8,180 | -30 | -0.4% | 438,100 |
| 2022/06/02 | 8,210 | 8,240 | 8,110 | 8,210 | -110 | -1.3% | 316,900 |
| 2022/06/01 | 8,100 | 8,330 | 8,070 | 8,320 | +200 | +2.5% | 462,500 |
| 2022/05/31 | 8,280 | 8,290 | 8,070 | 8,120 | -130 | -1.6% | 1,579,600 |
| 2022/05/30 | 8,190 | 8,280 | 8,180 | 8,250 | +210 | +2.6% | 1,089,200 |
| 2022/05/27 | 8,280 | 8,280 | 8,030 | 8,040 | -50 | -0.6% | 424,900 |
| 2022/05/26 | 8,130 | 8,150 | 8,070 | 8,090 | -50 | -0.6% | 350,900 |
| 2022/05/25 | 8,260 | 8,290 | 8,030 | 8,140 | -230 | -2.7% | 477,500 |
| 2022/05/24 | 8,380 | 8,400 | 8,310 | 8,370 | -20 | -0.2% | 347,600 |
| 2022/05/23 | 8,440 | 8,560 | 8,340 | 8,390 | ±0 | ±0% | 450,000 |
| 2022/05/20 | 8,330 | 8,440 | 8,170 | 8,390 | +110 | +1.3% | 527,300 |
| 2022/05/19 | 8,010 | 8,380 | 8,010 | 8,280 | -30 | -0.4% | 570,200 |
| 2022/05/18 | 8,420 | 8,570 | 8,290 | 8,310 | +40 | +0.5% | 708,400 |
| 2022/05/17 | 8,290 | 8,370 | 8,040 | 8,270 | +130 | +1.6% | 796,900 |
| 2022/05/16 | 7,690 | 8,200 | 7,690 | 8,140 | +800 | +10.9% | 1,341,800 |
| 2022/05/13 | 7,140 | 7,440 | 7,140 | 7,340 | +130 | +1.8% | 846,400 |
| 2022/05/12 | 7,330 | 7,390 | 7,210 | 7,210 | -270 | -3.6% | 663,800 |
| 2022/05/11 | 7,390 | 7,550 | 7,360 | 7,480 | -40 | -0.5% | 698,900 |
| 2022/05/10 | 7,520 | 7,570 | 7,200 | 7,520 | -300 | -3.8% | 1,252,900 |
| 2022/05/09 | 7,870 | 8,000 | 7,790 | 7,820 | -240 | -3% | 423,200 |
| 2022/05/06 | 8,050 | 8,110 | 7,900 | 8,060 | -30 | -0.4% | 443,100 |
| 2022/05/02 | 8,140 | 8,380 | 8,040 | 8,090 | +40 | +0.5% | 442,400 |
| 2022/04/28 | 7,800 | 8,080 | 7,790 | 8,050 | +160 | +2% | 410,200 |
| 2022/04/27 | 7,850 | 7,890 | 7,770 | 7,890 | -120 | -1.5% | 860,600 |
| 2022/04/26 | 8,040 | 8,100 | 7,950 | 8,010 | +10 | +0.1% | 284,600 |
| 2022/04/25 | 7,980 | 8,110 | 7,940 | 8,000 | -270 | -3.3% | 462,800 |
| 2022/04/22 | 8,240 | 8,340 | 8,210 | 8,270 | -100 | -1.2% | 404,700 |
| 2022/04/21 | 8,100 | 8,390 | 8,100 | 8,370 | +320 | +4% | 538,900 |
| 2022/04/20 | 8,110 | 8,170 | 8,030 | 8,050 | +80 | +1% | 373,100 |
| 2022/04/19 | 7,980 | 8,020 | 7,880 | 7,970 | +110 | +1.4% | 208,200 |
| 2022/04/18 | 7,890 | 7,940 | 7,770 | 7,860 | -90 | -1.1% | 221,100 |
| 2022/04/15 | 7,900 | 7,970 | 7,860 | 7,950 | -150 | -1.9% | 246,900 |
| 2022/04/14 | 8,030 | 8,160 | 7,980 | 8,100 | +140 | +1.8% | 361,400 |
| 2022/04/13 | 7,900 | 8,010 | 7,870 | 7,960 | +90 | +1.1% | 660,500 |
| 2022/04/12 | 8,110 | 8,130 | 7,870 | 7,870 | -320 | -3.9% | 414,400 |
| 2022/04/11 | 8,300 | 8,340 | 8,130 | 8,190 | -130 | -1.6% | 334,300 |
| 2022/04/08 | 8,260 | 8,330 | 8,170 | 8,320 | +70 | +0.8% | 517,400 |
| 2022/04/07 | 8,200 | 8,290 | 8,170 | 8,250 | -190 | -2.3% | 383,100 |
| 2022/04/06 | 8,550 | 8,550 | 8,390 | 8,440 | -270 | -3.1% | 409,500 |
| 2022/04/05 | 8,790 | 8,820 | 8,690 | 8,710 | +30 | +0.3% | 289,700 |
751～
800
件表示中 / 3738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 | 363,900円 | +15.4% | - | 1.76% | 20.58倍 | 3.36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 | 1,480,000円 | +1.4% | -2.5% | 0.95% | 18.67倍 | 4.65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 | 164,200円 | +1.1% | -11.4% | 3.05% | 9.53倍 | 0.75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 | 272,800円 | +3.9% | +0.7% | 2.05% | 17.41倍 | 2.66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 | 444,500円 | -7.1% | -31.8% | 1.69% | 21.86倍 | 1.27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
