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 |
|---|---|---|---|---|---|---|---|
| 2019/05/08 | 6,260 | 6,420 | 6,180 | 6,360 | -60 | -0.9% | 1,400,400 |
| 2019/05/07 | 6,530 | 6,580 | 6,380 | 6,420 | -360 | -5.3% | 1,614,600 |
| 2019/04/26 | 6,710 | 6,790 | 6,630 | 6,780 | +10 | +0.1% | 776,900 |
| 2019/04/25 | 6,730 | 6,840 | 6,640 | 6,770 | -40 | -0.6% | 1,054,700 |
| 2019/04/24 | 6,770 | 6,890 | 6,770 | 6,810 | -10 | -0.1% | 885,500 |
| 2019/04/23 | 6,730 | 6,830 | 6,670 | 6,820 | +120 | +1.8% | 1,234,400 |
| 2019/04/22 | 6,780 | 6,790 | 6,690 | 6,700 | -90 | -1.3% | 573,700 |
| 2019/04/19 | 6,790 | 6,800 | 6,710 | 6,790 | +70 | +1% | 737,000 |
| 2019/04/18 | 6,830 | 6,850 | 6,680 | 6,720 | -80 | -1.2% | 1,049,700 |
| 2019/04/17 | 6,730 | 6,820 | 6,700 | 6,800 | +130 | +1.9% | 1,322,800 |
| 2019/04/16 | 6,590 | 6,670 | 6,560 | 6,670 | +110 | +1.7% | 1,049,500 |
| 2019/04/15 | 6,430 | 6,570 | 6,390 | 6,560 | +230 | +3.6% | 1,352,100 |
| 2019/04/12 | 6,340 | 6,350 | 6,220 | 6,330 | +70 | +1.1% | 929,600 |
| 2019/04/11 | 6,270 | 6,330 | 6,250 | 6,260 | -60 | -0.9% | 975,500 |
| 2019/04/10 | 6,250 | 6,350 | 6,210 | 6,320 | -30 | -0.5% | 951,700 |
| 2019/04/09 | 6,330 | 6,400 | 6,300 | 6,350 | ±0 | ±0% | 923,700 |
| 2019/04/08 | 6,490 | 6,500 | 6,310 | 6,350 | -80 | -1.2% | 1,065,000 |
| 2019/04/05 | 6,350 | 6,490 | 6,340 | 6,430 | +110 | +1.7% | 1,108,500 |
| 2019/04/04 | 6,430 | 6,500 | 6,310 | 6,320 | +60 | +1% | 1,485,700 |
| 2019/04/03 | 6,020 | 6,300 | 6,020 | 6,260 | +300 | +5% | 2,372,000 |
| 2019/04/02 | 5,940 | 6,040 | 5,920 | 5,960 | +120 | +2.1% | 1,396,100 |
| 2019/04/01 | 5,840 | 5,950 | 5,800 | 5,840 | +80 | +1.4% | 1,200,600 |
| 2019/03/29 | 5,760 | 5,770 | 5,700 | 5,760 | +20 | +0.3% | 612,000 |
| 2019/03/28 | 5,630 | 5,750 | 5,610 | 5,740 | +30 | +0.5% | 847,700 |
| 2019/03/27 | 5,710 | 5,720 | 5,600 | 5,710 | -20 | -0.3% | 891,200 |
| 2019/03/26 | 5,730 | 5,740 | 5,610 | 5,730 | +90 | +1.6% | 1,003,600 |
| 2019/03/25 | 5,640 | 5,680 | 5,540 | 5,640 | -240 | -4.1% | 1,142,400 |
| 2019/03/22 | 5,790 | 5,930 | 5,760 | 5,880 | +180 | +3.2% | 1,504,500 |
| 2019/03/20 | 5,610 | 5,700 | 5,570 | 5,700 | +30 | +0.5% | 571,500 |
| 2019/03/19 | 5,590 | 5,690 | 5,520 | 5,670 | +50 | +0.9% | 802,100 |
| 2019/03/18 | 5,630 | 5,640 | 5,530 | 5,620 | +50 | +0.9% | 559,200 |
| 2019/03/15 | 5,440 | 5,570 | 5,440 | 5,570 | +130 | +2.4% | 978,800 |
| 2019/03/14 | 5,550 | 5,610 | 5,440 | 5,440 | -20 | -0.4% | 953,100 |
| 2019/03/13 | 5,420 | 5,550 | 5,410 | 5,460 | -10 | -0.2% | 1,069,200 |
| 2019/03/12 | 5,370 | 5,520 | 5,360 | 5,470 | +240 | +4.6% | 1,076,000 |
| 2019/03/11 | 5,180 | 5,270 | 5,080 | 5,230 | ±0 | ±0% | 719,500 |
| 2019/03/08 | 5,250 | 5,290 | 5,160 | 5,230 | -120 | -2.2% | 1,053,900 |
| 2019/03/07 | 5,410 | 5,410 | 5,300 | 5,350 | -130 | -2.4% | 982,600 |
| 2019/03/06 | 5,420 | 5,520 | 5,390 | 5,480 | +70 | +1.3% | 878,900 |
| 2019/03/05 | 5,450 | 5,510 | 5,380 | 5,410 | -140 | -2.5% | 878,700 |
| 2019/03/04 | 5,610 | 5,660 | 5,530 | 5,550 | -10 | -0.2% | 950,700 |
| 2019/03/01 | 5,480 | 5,620 | 5,480 | 5,560 | +100 | +1.8% | 800,800 |
| 2019/02/28 | 5,510 | 5,560 | 5,450 | 5,460 | -70 | -1.3% | 895,300 |
| 2019/02/27 | 5,710 | 5,720 | 5,510 | 5,530 | -230 | -4% | 1,234,900 |
| 2019/02/26 | 5,790 | 5,840 | 5,690 | 5,760 | ±0 | ±0% | 710,400 |
| 2019/02/25 | 5,740 | 5,820 | 5,720 | 5,760 | +110 | +1.9% | 607,200 |
| 2019/02/22 | 5,540 | 5,670 | 5,500 | 5,650 | +40 | +0.7% | 501,300 |
| 2019/02/21 | 5,680 | 5,700 | 5,490 | 5,610 | -30 | -0.5% | 762,200 |
| 2019/02/20 | 5,650 | 5,680 | 5,590 | 5,640 | -30 | -0.5% | 759,200 |
| 2019/02/19 | 5,740 | 5,790 | 5,630 | 5,670 | -120 | -2.1% | 854,500 |
1551～
1600
件表示中 / 3778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 | 478,500円 | +15.4% | - | 1.42% | 25.87倍 | 4.28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 | 1,510,000円 | +1.4% | -2.5% | 0.93% | 19.05倍 | 4.74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 | 182,200円 | -4.5% | -29.6% | 2.74% | 14.59倍 | 0.86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 | 309,900円 | +3.9% | +1.7% | 1.81% | 19.76倍 | 2.98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 | 503,200円 | -7.1% | -31.8% | 1.49% | 24.65倍 | 1.44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
