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 |
|---|---|---|---|---|---|---|---|
| 2026/08/18 | 6,333 | 6,348 | 6,123 | 6,164 | -183 | -2.9% | 1,373,600 |
| 2026/08/17 | 6,318 | 6,347 | 6,187 | 6,347 | +44 | +0.7% | 2,233,300 |
| 2026/08/14 | 6,370 | 6,406 | 6,246 | 6,303 | -19 | -0.3% | 2,189,600 |
| 2026/08/13 | 6,230 | 6,366 | 6,217 | 6,322 | +132 | +2.1% | 2,025,900 |
| 2026/08/12 | 6,187 | 6,214 | 6,080 | 6,190 | +36 | +0.6% | 1,789,800 |
| 2026/08/10 | 6,101 | 6,211 | 6,054 | 6,154 | -22 | -0.4% | 2,328,100 |
| 2026/08/07 | 6,080 | 6,310 | 6,080 | 6,176 | -1 | ±0% | 3,231,800 |
| 2026/08/06 | 6,224 | 6,253 | 6,073 | 6,177 | -71 | -1.1% | 2,313,800 |
| 2026/08/05 | 6,190 | 6,270 | 6,124 | 6,248 | +158 | +2.6% | 2,569,800 |
| 2026/08/04 | 5,953 | 6,119 | 5,923 | 6,090 | +204 | +3.5% | 2,028,700 |
| 2026/08/03 | 5,883 | 5,961 | 5,719 | 5,886 | -97 | -1.6% | 2,051,300 |
| 2026/07/31 | 6,000 | 6,100 | 5,882 | 5,983 | +313 | +5.5% | 2,458,300 |
| 2026/07/30 | 5,624 | 5,816 | 5,610 | 5,670 | -83 | -1.4% | 1,977,800 |
| 2026/07/29 | 5,855 | 5,901 | 5,584 | 5,753 | -108 | -1.8% | 2,695,800 |
| 2026/07/28 | 6,005 | 6,047 | 5,831 | 5,861 | -441 | -7% | 2,022,200 |
| 2026/07/27 | 6,296 | 6,326 | 6,154 | 6,302 | +100 | +1.6% | 1,578,400 |
| 2026/07/24 | 6,291 | 6,300 | 6,117 | 6,202 | -122 | -1.9% | 1,354,900 |
| 2026/07/23 | 6,409 | 6,419 | 6,317 | 6,324 | -55 | -0.9% | 1,277,900 |
| 2026/07/22 | 6,418 | 6,498 | 6,358 | 6,379 | +13 | +0.2% | 1,771,800 |
| 2026/07/21 | 6,278 | 6,397 | 6,185 | 6,366 | +141 | +2.3% | 1,368,600 |
| 2026/07/17 | 6,412 | 6,442 | 6,032 | 6,225 | -348 | -5.3% | 2,684,500 |
| 2026/07/16 | 6,620 | 6,674 | 6,471 | 6,573 | -201 | -3% | 1,402,900 |
| 2026/07/15 | 6,740 | 6,782 | 6,586 | 6,774 | +172 | +2.6% | 915,100 |
| 2026/07/14 | 6,650 | 6,670 | 6,489 | 6,602 | -70 | -1% | 1,129,400 |
| 2026/07/13 | 6,865 | 6,881 | 6,584 | 6,672 | -195 | -2.8% | 1,218,100 |
| 2026/07/10 | 6,916 | 6,960 | 6,843 | 6,867 | +101 | +1.5% | 1,085,700 |
| 2026/07/09 | 6,763 | 6,848 | 6,700 | 6,766 | +93 | +1.4% | 1,028,300 |
| 2026/07/08 | 6,610 | 6,788 | 6,559 | 6,673 | -191 | -2.8% | 1,944,100 |
| 2026/07/07 | 7,250 | 7,250 | 6,864 | 6,864 | -394 | -5.4% | 1,544,700 |
| 2026/07/06 | 7,316 | 7,363 | 7,146 | 7,258 | -55 | -0.8% | 1,209,900 |
| 2026/07/03 | 7,090 | 7,313 | 6,944 | 7,313 | +73 | +1% | 1,315,700 |
| 2026/07/02 | 7,310 | 7,453 | 7,170 | 7,240 | -121 | -1.6% | 1,546,000 |
| 2026/07/01 | 7,324 | 7,466 | 7,302 | 7,361 | +236 | +3.3% | 1,213,800 |
| 2026/06/30 | 7,112 | 7,229 | 7,014 | 7,125 | +124 | +1.8% | 1,604,600 |
| 2026/06/29 | 7,133 | 7,198 | 6,891 | 7,001 | -162 | -2.3% | 1,419,200 |
| 2026/06/26 | 7,099 | 7,472 | 7,082 | 7,163 | +63 | +0.9% | 1,916,700 |
| 2026/06/25 | 7,250 | 7,250 | 7,085 | 7,100 | +47 | +0.7% | 1,102,000 |
| 2026/06/24 | 7,078 | 7,202 | 6,956 | 7,053 | -41 | -0.6% | 1,001,200 |
| 2026/06/23 | 7,272 | 7,369 | 7,078 | 7,094 | -183 | -2.5% | 1,323,700 |
| 2026/06/22 | 7,100 | 7,410 | 7,093 | 7,277 | +80 | +1.1% | 934,900 |
| 2026/06/19 | 7,350 | 7,374 | 7,156 | 7,197 | -18 | -0.2% | 1,829,800 |
| 2026/06/18 | 7,113 | 7,294 | 7,106 | 7,215 | +122 | +1.7% | 1,390,400 |
| 2026/06/17 | 6,937 | 7,110 | 6,905 | 7,093 | +212 | +3.1% | 1,248,400 |
| 2026/06/16 | 6,931 | 6,940 | 6,790 | 6,881 | -63 | -0.9% | 1,333,100 |
| 2026/06/15 | 6,890 | 7,048 | 6,789 | 6,944 | +376 | +5.7% | 1,622,300 |
| 2026/06/12 | 6,679 | 6,804 | 6,568 | 6,568 | +189 | +3% | 2,854,600 |
| 2026/06/11 | 6,180 | 6,413 | 6,053 | 6,379 | +11 | +0.2% | 1,603,900 |
| 2026/06/10 | 6,500 | 6,562 | 6,326 | 6,368 | -199 | -3% | 1,598,700 |
| 2026/06/09 | 6,687 | 6,700 | 6,446 | 6,567 | -18 | -0.3% | 2,115,800 |
| 2026/06/08 | 6,500 | 6,663 | 6,450 | 6,585 | -297 | -4.3% | 1,659,200 |
51～
100
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
