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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 4,640 | 4,825 | 4,595 | 4,740 | -180 | -3.7% | 1,608,500 |
| 2018/12/21 | 5,130 | 5,140 | 4,890 | 4,920 | -300 | -5.7% | 2,538,600 |
| 2018/12/20 | 5,440 | 5,440 | 5,150 | 5,220 | -270 | -4.9% | 1,772,400 |
| 2018/12/19 | 5,390 | 5,520 | 5,330 | 5,490 | +90 | +1.7% | 1,266,700 |
| 2018/12/18 | 5,430 | 5,570 | 5,330 | 5,400 | -150 | -2.7% | 1,690,500 |
| 2018/12/17 | 5,590 | 5,680 | 5,510 | 5,550 | -30 | -0.5% | 1,051,900 |
| 2018/12/14 | 5,760 | 5,760 | 5,460 | 5,580 | -200 | -3.5% | 1,698,200 |
| 2018/12/13 | 5,760 | 5,860 | 5,690 | 5,780 | +100 | +1.8% | 1,141,800 |
| 2018/12/12 | 5,520 | 5,730 | 5,470 | 5,680 | +160 | +2.9% | 1,460,600 |
| 2018/12/11 | 5,650 | 5,670 | 5,460 | 5,520 | -80 | -1.4% | 949,700 |
| 2018/12/10 | 5,550 | 5,630 | 5,430 | 5,600 | -70 | -1.2% | 1,103,000 |
| 2018/12/07 | 5,790 | 5,830 | 5,550 | 5,670 | -20 | -0.4% | 1,007,100 |
| 2018/12/06 | 5,780 | 5,780 | 5,540 | 5,690 | -140 | -2.4% | 1,490,500 |
| 2018/12/05 | 5,840 | 5,980 | 5,770 | 5,830 | -160 | -2.7% | 1,376,600 |
| 2018/12/04 | 6,040 | 6,100 | 5,940 | 5,990 | -40 | -0.7% | 1,641,800 |
| 2018/12/03 | 5,910 | 6,040 | 5,840 | 6,030 | +220 | +3.8% | 1,817,200 |
| 2018/11/30 | 5,790 | 5,870 | 5,690 | 5,810 | +40 | +0.7% | 1,279,200 |
| 2018/11/29 | 5,860 | 5,900 | 5,750 | 5,770 | +40 | +0.7% | 1,167,300 |
| 2018/11/28 | 5,700 | 5,760 | 5,580 | 5,730 | +80 | +1.4% | 1,154,300 |
| 2018/11/27 | 5,710 | 5,760 | 5,630 | 5,650 | +30 | +0.5% | 1,382,700 |
| 2018/11/26 | 5,550 | 5,630 | 5,450 | 5,620 | +150 | +2.7% | 915,800 |
| 2018/11/22 | 5,540 | 5,600 | 5,400 | 5,470 | -40 | -0.7% | 1,031,500 |
| 2018/11/21 | 5,300 | 5,530 | 5,240 | 5,510 | +60 | +1.1% | 1,350,600 |
| 2018/11/20 | 5,400 | 5,510 | 5,380 | 5,450 | -80 | -1.4% | 809,200 |
| 2018/11/19 | 5,300 | 5,540 | 5,270 | 5,530 | +190 | +3.6% | 1,023,800 |
| 2018/11/16 | 5,620 | 5,630 | 5,320 | 5,340 | -260 | -4.6% | 1,785,300 |
| 2018/11/15 | 5,590 | 5,650 | 5,520 | 5,600 | +30 | +0.5% | 1,045,400 |
| 2018/11/14 | 5,520 | 5,590 | 5,390 | 5,570 | +40 | +0.7% | 1,521,800 |
| 2018/11/13 | 5,250 | 5,540 | 5,220 | 5,530 | +90 | +1.7% | 2,260,000 |
| 2018/11/12 | 5,280 | 5,540 | 5,220 | 5,440 | +390 | +7.7% | 3,369,800 |
| 2018/11/09 | 5,170 | 5,170 | 5,030 | 5,050 | -100 | -1.9% | 857,400 |
| 2018/11/08 | 5,270 | 5,310 | 5,130 | 5,150 | +80 | +1.6% | 945,700 |
| 2018/11/07 | 5,110 | 5,250 | 5,040 | 5,070 | -10 | -0.2% | 1,400,000 |
| 2018/11/06 | 5,160 | 5,200 | 5,070 | 5,080 | -100 | -1.9% | 920,100 |
| 2018/11/05 | 5,190 | 5,230 | 5,050 | 5,180 | -110 | -2.1% | 1,681,800 |
| 2018/11/02 | 4,955 | 5,300 | 4,955 | 5,290 | +415 | +8.5% | 2,467,500 |
| 2018/11/01 | 4,865 | 4,930 | 4,780 | 4,875 | +15 | +0.3% | 992,400 |
| 2018/10/31 | 4,700 | 4,890 | 4,650 | 4,860 | +285 | +6.2% | 1,622,100 |
| 2018/10/30 | 4,315 | 4,620 | 4,290 | 4,575 | +210 | +4.8% | 2,380,800 |
| 2018/10/29 | 4,485 | 4,515 | 4,350 | 4,365 | -110 | -2.5% | 1,399,800 |
| 2018/10/26 | 4,690 | 4,690 | 4,420 | 4,475 | -25 | -0.6% | 1,906,600 |
| 2018/10/25 | 4,550 | 4,605 | 4,475 | 4,500 | -260 | -5.5% | 1,474,000 |
| 2018/10/24 | 4,880 | 4,895 | 4,695 | 4,760 | -120 | -2.5% | 1,493,000 |
| 2018/10/23 | 4,955 | 5,010 | 4,875 | 4,880 | -210 | -4.1% | 1,255,900 |
| 2018/10/22 | 5,000 | 5,130 | 4,965 | 5,090 | -10 | -0.2% | 1,063,500 |
| 2018/10/19 | 5,050 | 5,110 | 4,940 | 5,100 | -80 | -1.5% | 1,317,200 |
| 2018/10/18 | 5,320 | 5,330 | 5,160 | 5,180 | -140 | -2.6% | 1,084,900 |
| 2018/10/17 | 5,400 | 5,420 | 5,280 | 5,320 | +80 | +1.5% | 1,239,200 |
| 2018/10/16 | 5,140 | 5,250 | 5,080 | 5,240 | +90 | +1.7% | 1,009,900 |
| 2018/10/15 | 5,210 | 5,250 | 5,120 | 5,150 | -30 | -0.6% | 1,228,800 |
1551～
1600
件表示中 / 3695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 | 389,100円 | +15.4% | - | 1.64% | 22.01倍 | 3.59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 | 1,249,500円 | +1.4% | -2.5% | 1.12% | 15.76倍 | 3.93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 | 159,800円 | +1.1% | -11.4% | 3.13% | 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 |
| マキタ | 432,800円 | - | - | - | - | 1.26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 | 234,100円 | +3.9% | +0.7% | 2.39% | 14.94倍 | 2.29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
