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 |
|---|---|---|---|---|---|---|---|
| 2026/06/05 | 6,869 | 6,929 | 6,788 | 6,882 | +46 | +0.7% | 1,211,600 |
| 2026/06/04 | 6,955 | 6,983 | 6,795 | 6,836 | -240 | -3.4% | 1,522,400 |
| 2026/06/03 | 7,009 | 7,242 | 6,893 | 7,076 | +148 | +2.1% | 1,697,300 |
| 2026/06/02 | 7,100 | 7,132 | 6,815 | 6,928 | -297 | -4.1% | 1,672,800 |
| 2026/06/01 | 7,299 | 7,338 | 7,163 | 7,225 | -86 | -1.2% | 1,097,800 |
| 2026/05/29 | 7,380 | 7,435 | 7,263 | 7,311 | +48 | +0.7% | 3,409,900 |
| 2026/05/28 | 7,150 | 7,311 | 7,115 | 7,263 | +93 | +1.3% | 1,618,800 |
| 2026/05/27 | 7,260 | 7,447 | 7,154 | 7,170 | -1 | ±0% | 1,555,500 |
| 2026/05/26 | 7,205 | 7,268 | 7,093 | 7,171 | -80 | -1.1% | 1,123,800 |
| 2026/05/25 | 7,303 | 7,354 | 7,190 | 7,251 | +98 | +1.4% | 1,362,800 |
| 2026/05/22 | 6,801 | 7,191 | 6,801 | 7,153 | +452 | +6.7% | 2,671,100 |
| 2026/05/21 | 6,938 | 6,972 | 6,701 | 6,701 | -45 | -0.7% | 2,406,800 |
| 2026/05/20 | 6,887 | 6,947 | 6,681 | 6,746 | -281 | -4% | 2,363,100 |
| 2026/05/19 | 7,100 | 7,295 | 7,023 | 7,027 | -49 | -0.7% | 2,030,100 |
| 2026/05/18 | 7,166 | 7,272 | 7,000 | 7,076 | -121 | -1.7% | 2,290,700 |
| 2026/05/15 | 7,800 | 7,854 | 7,142 | 7,197 | -305 | -4.1% | 3,327,400 |
| 2026/05/14 | 7,599 | 7,800 | 7,488 | 7,502 | -247 | -3.2% | 2,304,700 |
| 2026/05/13 | 7,681 | 7,749 | 7,526 | 7,749 | +5 | +0.1% | 1,972,200 |
| 2026/05/12 | 7,668 | 7,827 | 7,601 | 7,744 | +166 | +2.2% | 2,699,400 |
| 2026/05/11 | 7,857 | 7,857 | 7,430 | 7,578 | +1 | ±0% | 2,886,600 |
| 2026/05/08 | 7,308 | 7,577 | 7,255 | 7,577 | +204 | +2.8% | 3,740,200 |
| 2026/05/07 | 7,077 | 7,373 | 6,973 | 7,373 | +596 | +8.8% | 4,191,300 |
| 2026/05/01 | 6,810 | 6,918 | 6,761 | 6,777 | -3 | ±0% | 1,839,400 |
| 2026/04/30 | 6,699 | 6,842 | 6,636 | 6,780 | +93 | +1.4% | 2,753,900 |
| 2026/04/28 | 6,609 | 6,688 | 6,567 | 6,687 | +169 | +2.6% | 1,869,100 |
| 2026/04/27 | 6,470 | 6,601 | 6,421 | 6,518 | +117 | +1.8% | 1,691,600 |
| 2026/04/24 | 6,442 | 6,456 | 6,347 | 6,401 | +59 | +0.9% | 1,118,400 |
| 2026/04/23 | 6,367 | 6,433 | 6,305 | 6,342 | -26 | -0.4% | 1,527,300 |
| 2026/04/22 | 6,317 | 6,380 | 6,260 | 6,368 | -39 | -0.6% | 1,422,100 |
| 2026/04/21 | 6,454 | 6,490 | 6,401 | 6,407 | -39 | -0.6% | 1,198,000 |
| 2026/04/20 | 6,497 | 6,529 | 6,427 | 6,446 | +76 | +1.2% | 1,187,700 |
| 2026/04/17 | 6,377 | 6,420 | 6,330 | 6,370 | -107 | -1.7% | 1,282,800 |
| 2026/04/16 | 6,506 | 6,546 | 6,437 | 6,477 | +55 | +0.9% | 1,436,100 |
| 2026/04/15 | 6,605 | 6,610 | 6,399 | 6,422 | -156 | -2.4% | 1,751,000 |
| 2026/04/14 | 6,561 | 6,652 | 6,517 | 6,578 | +174 | +2.7% | 2,070,000 |
| 2026/04/13 | 6,410 | 6,438 | 6,307 | 6,404 | -92 | -1.4% | 1,352,000 |
| 2026/04/10 | 6,305 | 6,506 | 6,292 | 6,496 | +282 | +4.5% | 2,540,000 |
| 2026/04/09 | 6,196 | 6,294 | 6,125 | 6,214 | +45 | +0.7% | 2,069,300 |
| 2026/04/08 | 6,070 | 6,169 | 5,928 | 6,169 | +319 | +5.5% | 2,651,000 |
| 2026/04/07 | 5,946 | 5,992 | 5,850 | 5,850 | -88 | -1.5% | 911,100 |
| 2026/04/06 | 5,904 | 5,985 | 5,887 | 5,938 | +57 | +1% | 787,500 |
| 2026/04/03 | 5,800 | 5,883 | 5,795 | 5,881 | +116 | +2% | 888,700 |
| 2026/04/02 | 5,979 | 6,007 | 5,747 | 5,765 | -114 | -1.9% | 1,859,500 |
| 2026/04/01 | 5,747 | 5,879 | 5,701 | 5,879 | +457 | +8.4% | 2,435,700 |
| 2026/03/31 | 5,460 | 5,588 | 5,417 | 5,422 | -131 | -2.4% | 1,860,500 |
| 2026/03/30 | 5,470 | 5,578 | 5,456 | 5,553 | -202 | -3.5% | 1,733,700 |
| 2026/03/27 | 5,761 | 5,799 | 5,643 | 5,755 | -106 | -1.8% | 1,917,800 |
| 2026/03/26 | 5,868 | 5,887 | 5,809 | 5,861 | +193 | +3.4% | 1,871,300 |
| 2026/03/25 | 5,829 | 5,829 | 5,668 | 5,668 | +26 | +0.5% | 2,375,100 |
| 2026/03/24 | 5,603 | 5,670 | 5,566 | 5,642 | +139 | +2.5% | 1,520,900 |
101～
150
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
