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 |
---|---|---|---|---|---|---|---|
2020/08/17 | 9,840 | 9,880 | 9,690 | 9,720 | -180 | -1.8% | 319,600 |
2020/08/14 | 9,950 | 9,970 | 9,860 | 9,900 | +50 | +0.5% | 434,600 |
2020/08/13 | 9,990 | 9,990 | 9,790 | 9,850 | +40 | +0.4% | 525,400 |
2020/08/12 | 9,800 | 9,820 | 9,640 | 9,810 | +110 | +1.1% | 398,800 |
2020/08/11 | 9,590 | 9,750 | 9,480 | 9,700 | +280 | +3% | 591,200 |
2020/08/07 | 9,710 | 9,710 | 9,390 | 9,420 | -300 | -3.1% | 828,100 |
2020/08/06 | 9,710 | 9,820 | 9,640 | 9,720 | +20 | +0.2% | 442,300 |
2020/08/05 | 9,850 | 9,870 | 9,570 | 9,700 | -100 | -1% | 524,000 |
2020/08/04 | 9,730 | 9,940 | 9,710 | 9,800 | +270 | +2.8% | 610,400 |
2020/08/03 | 9,200 | 9,560 | 9,150 | 9,530 | +30 | +0.3% | 581,800 |
2020/07/31 | 9,750 | 9,830 | 9,430 | 9,500 | -280 | -2.9% | 671,600 |
2020/07/30 | 9,810 | 9,880 | 9,740 | 9,780 | -10 | -0.1% | 389,100 |
2020/07/29 | 9,830 | 9,930 | 9,750 | 9,790 | -130 | -1.3% | 543,400 |
2020/07/28 | 9,940 | 10,020 | 9,890 | 9,920 | -40 | -0.4% | 420,500 |
2020/07/27 | 9,760 | 9,970 | 9,750 | 9,960 | -30 | -0.3% | 409,600 |
2020/07/22 | 9,990 | 10,060 | 9,880 | 9,990 | -160 | -1.6% | 534,800 |
2020/07/21 | 10,040 | 10,280 | 10,010 | 10,150 | +200 | +2% | 626,900 |
2020/07/20 | 9,990 | 10,140 | 9,880 | 9,950 | +10 | +0.1% | 390,300 |
2020/07/17 | 10,010 | 10,130 | 9,870 | 9,940 | +20 | +0.2% | 587,300 |
2020/07/16 | 10,080 | 10,120 | 9,860 | 9,920 | -290 | -2.8% | 804,800 |
2020/07/15 | 10,110 | 10,240 | 9,880 | 10,210 | +110 | +1.1% | 818,800 |
2020/07/14 | 9,980 | 10,250 | 9,960 | 10,100 | -10 | -0.1% | 745,700 |
2020/07/13 | 10,100 | 10,130 | 9,950 | 10,110 | +80 | +0.8% | 793,700 |
2020/07/10 | 10,400 | 10,520 | 10,030 | 10,030 | -360 | -3.5% | 964,800 |
2020/07/09 | 10,240 | 10,410 | 9,990 | 10,390 | +200 | +2% | 775,300 |
2020/07/08 | 10,150 | 10,330 | 10,060 | 10,190 | +110 | +1.1% | 696,700 |
2020/07/07 | 9,960 | 10,210 | 9,950 | 10,080 | +120 | +1.2% | 649,300 |
2020/07/06 | 9,730 | 9,960 | 9,720 | 9,960 | +250 | +2.6% | 693,100 |
2020/07/03 | 9,410 | 9,710 | 9,370 | 9,710 | +440 | +4.7% | 780,800 |
2020/07/02 | 9,530 | 9,540 | 9,220 | 9,270 | -240 | -2.5% | 721,000 |
2020/07/01 | 9,470 | 9,630 | 9,450 | 9,510 | +90 | +1% | 576,200 |
2020/06/30 | 9,510 | 9,580 | 9,420 | 9,420 | +60 | +0.6% | 780,600 |
2020/06/29 | 9,340 | 9,450 | 9,340 | 9,360 | -30 | -0.3% | 402,500 |
2020/06/26 | 9,440 | 9,480 | 9,330 | 9,390 | -50 | -0.5% | 486,400 |
2020/06/25 | 9,200 | 9,520 | 9,170 | 9,440 | +170 | +1.8% | 727,300 |
2020/06/24 | 9,130 | 9,290 | 9,070 | 9,270 | +100 | +1.1% | 529,700 |
2020/06/23 | 9,140 | 9,270 | 9,060 | 9,170 | +110 | +1.2% | 634,300 |
2020/06/22 | 9,000 | 9,100 | 8,980 | 9,060 | -10 | -0.1% | 329,600 |
2020/06/19 | 8,980 | 9,120 | 8,920 | 9,070 | +150 | +1.7% | 829,700 |
2020/06/18 | 8,980 | 9,010 | 8,870 | 8,920 | -20 | -0.2% | 429,900 |
2020/06/17 | 8,890 | 9,030 | 8,850 | 8,940 | +130 | +1.5% | 740,100 |
2020/06/16 | 8,560 | 8,860 | 8,480 | 8,810 | +400 | +4.8% | 647,600 |
2020/06/15 | 8,640 | 8,710 | 8,400 | 8,410 | -310 | -3.6% | 622,600 |
2020/06/12 | 8,600 | 8,750 | 8,570 | 8,720 | -150 | -1.7% | 667,600 |
2020/06/11 | 8,960 | 9,050 | 8,830 | 8,870 | +10 | +0.1% | 950,400 |
2020/06/10 | 8,650 | 8,900 | 8,590 | 8,860 | +220 | +2.5% | 776,400 |
2020/06/09 | 8,600 | 8,640 | 8,540 | 8,640 | -20 | -0.2% | 697,900 |
2020/06/08 | 8,950 | 8,950 | 8,570 | 8,660 | -140 | -1.6% | 621,300 |
2020/06/05 | 8,750 | 8,850 | 8,710 | 8,800 | -40 | -0.5% | 474,300 |
2020/06/04 | 8,920 | 8,930 | 8,720 | 8,840 | -30 | -0.3% | 584,000 |
1201~
1250
件表示中 / 3739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 | 363,100円 | +15.4% | - | 1.76% | 20.54倍 | 3.35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 | 1,489,500円 | +1.4% | -2.5% | 0.94% | 18.79倍 | 4.68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 | 161,400円 | +1.1% | -11.4% | 3.10% | 9.37倍 | 0.74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 | 277,600円 | +3.9% | +0.7% | 2.02% | 17.72倍 | 2.71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 | 443,800円 | -7.1% | -31.8% | 1.69% | 21.82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