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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 3,254 | 3,369 | 3,250 | 3,346 | +125 | +3.9% | 2,630,300 |
| 2024/12/02 | 3,148 | 3,228 | 3,135 | 3,221 | +104 | +3.3% | 3,656,600 |
| 2024/11/29 | 3,170 | 3,187 | 3,117 | 3,117 | -53 | -1.7% | 2,581,400 |
| 2024/11/28 | 3,170 | 3,205 | 3,157 | 3,170 | -29 | -0.9% | 1,242,500 |
| 2024/11/27 | 3,210 | 3,232 | 3,177 | 3,199 | -33 | -1% | 1,283,500 |
| 2024/11/26 | 3,299 | 3,313 | 3,208 | 3,232 | -77 | -2.3% | 1,814,800 |
| 2024/11/25 | 3,329 | 3,370 | 3,304 | 3,309 | +21 | +0.6% | 2,798,900 |
| 2024/11/22 | 3,305 | 3,337 | 3,270 | 3,288 | +32 | +1% | 1,759,000 |
| 2024/11/21 | 3,240 | 3,290 | 3,233 | 3,256 | +28 | +0.9% | 1,566,800 |
| 2024/11/20 | 3,264 | 3,296 | 3,214 | 3,228 | -36 | -1.1% | 1,419,700 |
| 2024/11/19 | 3,166 | 3,290 | 3,165 | 3,264 | +114 | +3.6% | 1,972,600 |
| 2024/11/18 | 3,158 | 3,190 | 3,130 | 3,150 | -86 | -2.7% | 1,768,300 |
| 2024/11/15 | 3,250 | 3,300 | 3,231 | 3,236 | -32 | -1% | 2,391,100 |
| 2024/11/14 | 3,350 | 3,377 | 3,241 | 3,268 | -60 | -1.8% | 2,181,700 |
| 2024/11/13 | 3,342 | 3,379 | 3,312 | 3,328 | -13 | -0.4% | 1,750,700 |
| 2024/11/12 | 3,330 | 3,374 | 3,317 | 3,341 | +41 | +1.2% | 2,763,200 |
| 2024/11/11 | 3,300 | 3,380 | 3,198 | 3,300 | +349.5 | +11.8% | 5,820,800 |
| 2024/11/08 | 2,972.5 | 2,991.5 | 2,933.5 | 2,950.5 | +19 | +0.6% | 1,517,600 |
| 2024/11/07 | 2,960 | 2,987 | 2,923 | 2,931.5 | -22.5 | -0.8% | 1,527,300 |
| 2024/11/06 | 2,887.5 | 2,968 | 2,869 | 2,954 | +85 | +3% | 1,264,600 |
| 2024/11/05 | 2,860 | 2,909 | 2,835 | 2,869 | +1.5 | +0.1% | 1,282,600 |
| 2024/11/01 | 2,858 | 2,917.5 | 2,851.5 | 2,867.5 | -63.5 | -2.2% | 1,273,500 |
| 2024/10/31 | 2,933.5 | 2,969 | 2,911 | 2,931 | -15 | -0.5% | 1,646,100 |
| 2024/10/30 | 2,925.5 | 2,985.5 | 2,899 | 2,946 | +48 | +1.7% | 2,272,000 |
| 2024/10/29 | 2,840 | 2,907.5 | 2,821.5 | 2,898 | +27.5 | +1% | 1,453,900 |
| 2024/10/28 | 2,685.5 | 2,901.5 | 2,668.5 | 2,870.5 | +179 | +6.7% | 3,455,400 |
| 2024/10/25 | 2,661.5 | 2,715 | 2,642.5 | 2,691.5 | +29.5 | +1.1% | 1,184,100 |
| 2024/10/24 | 2,644.5 | 2,679.5 | 2,624.5 | 2,662 | -13 | -0.5% | 878,600 |
| 2024/10/23 | 2,686.5 | 2,718.5 | 2,667 | 2,675 | -22 | -0.8% | 729,900 |
| 2024/10/22 | 2,748.5 | 2,755.5 | 2,689.5 | 2,697 | -76.5 | -2.8% | 1,208,100 |
| 2024/10/21 | 2,775.5 | 2,790.5 | 2,756 | 2,773.5 | +4.5 | +0.2% | 715,100 |
| 2024/10/18 | 2,789.5 | 2,790 | 2,752 | 2,769 | +2.5 | +0.1% | 801,300 |
| 2024/10/17 | 2,780.5 | 2,783 | 2,736 | 2,766.5 | -16.5 | -0.6% | 1,451,700 |
| 2024/10/16 | 2,762 | 2,812 | 2,755 | 2,783 | -79 | -2.8% | 1,203,500 |
| 2024/10/15 | 2,890 | 2,899.5 | 2,860 | 2,862 | +22 | +0.8% | 1,082,100 |
| 2024/10/11 | 2,852.5 | 2,868.5 | 2,834.5 | 2,840 | -12.5 | -0.4% | 766,800 |
| 2024/10/10 | 2,828 | 2,857 | 2,814.5 | 2,852.5 | +29 | +1% | 902,900 |
| 2024/10/09 | 2,817 | 2,829.5 | 2,775 | 2,823.5 | +19 | +0.7% | 1,209,100 |
| 2024/10/08 | 2,804 | 2,830 | 2,777.5 | 2,804.5 | -64.5 | -2.2% | 1,272,400 |
| 2024/10/07 | 2,864 | 2,890.5 | 2,841.5 | 2,869 | +89.5 | +3.2% | 1,454,900 |
| 2024/10/04 | 2,775.5 | 2,809 | 2,750 | 2,779.5 | +30 | +1.1% | 1,410,600 |
| 2024/10/03 | 2,832 | 2,832 | 2,744 | 2,749.5 | +45 | +1.7% | 1,584,500 |
| 2024/10/02 | 2,715 | 2,742 | 2,691 | 2,704.5 | -95 | -3.4% | 1,937,900 |
| 2024/10/01 | 2,777 | 2,817.5 | 2,761.5 | 2,799.5 | +38 | +1.4% | 1,095,500 |
| 2024/09/30 | 2,763 | 2,814.5 | 2,732.5 | 2,761.5 | -145.5 | -5% | 1,522,500 |
| 2024/09/27 | 2,836 | 2,921.5 | 2,825 | 2,907 | +91.5 | +3.2% | 1,686,800 |
| 2024/09/26 | 2,767 | 2,820 | 2,758 | 2,815.5 | +60 | +2.2% | 1,729,200 |
| 2024/09/25 | 2,693 | 2,769.5 | 2,690.5 | 2,755.5 | +62.5 | +2.3% | 2,162,500 |
| 2024/09/24 | 2,715 | 2,736 | 2,680.5 | 2,693 | -27.5 | -1% | 1,906,000 |
| 2024/09/20 | 2,736 | 2,746.5 | 2,705 | 2,720.5 | +78.5 | +3% | 1,880,900 |
101～
150
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
