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 |
|---|---|---|---|---|---|---|---|
| 2017/09/11 | 5,070 | 5,140 | 5,010 | 5,130 | +205 | +4.2% | 1,451,300 |
| 2017/09/08 | 4,885 | 4,925 | 4,840 | 4,925 | +90 | +1.9% | 1,057,900 |
| 2017/09/07 | 4,805 | 4,885 | 4,740 | 4,835 | +55 | +1.2% | 1,189,700 |
| 2017/09/06 | 4,640 | 4,805 | 4,640 | 4,780 | -15 | -0.3% | 985,400 |
| 2017/09/05 | 4,840 | 4,875 | 4,745 | 4,795 | -55 | -1.1% | 1,055,400 |
| 2017/09/04 | 4,860 | 4,865 | 4,775 | 4,850 | -45 | -0.9% | 869,700 |
| 2017/09/01 | 4,800 | 4,920 | 4,770 | 4,895 | +110 | +2.3% | 1,203,600 |
| 2017/08/31 | 4,670 | 4,835 | 4,630 | 4,785 | -60 | -1.2% | 2,736,200 |
| 2017/08/30 | 4,995 | 5,000 | 4,715 | 4,845 | -165 | -3.3% | 3,119,200 |
| 2017/08/29 | 4,880 | 5,030 | 4,870 | 5,010 | +115 | +2.3% | 1,469,700 |
| 2017/08/28 | 4,915 | 4,960 | 4,860 | 4,895 | +40 | +0.8% | 1,261,100 |
| 2017/08/25 | 4,745 | 4,880 | 4,720 | 4,855 | +145 | +3.1% | 1,234,300 |
| 2017/08/24 | 4,700 | 4,750 | 4,680 | 4,710 | +20 | +0.4% | 745,100 |
| 2017/08/23 | 4,695 | 4,695 | 4,625 | 4,690 | +60 | +1.3% | 684,100 |
| 2017/08/22 | 4,620 | 4,655 | 4,610 | 4,630 | +10 | +0.2% | 665,200 |
| 2017/08/21 | 4,555 | 4,625 | 4,545 | 4,620 | +65 | +1.4% | 786,400 |
| 2017/08/18 | 4,545 | 4,620 | 4,530 | 4,555 | -45 | -1% | 1,395,700 |
| 2017/08/17 | 4,570 | 4,625 | 4,505 | 4,600 | +30 | +0.7% | 876,400 |
| 2017/08/16 | 4,470 | 4,585 | 4,445 | 4,570 | +190 | +4.3% | 1,358,700 |
| 2017/08/15 | 4,335 | 4,400 | 4,270 | 4,380 | -25 | -0.6% | 1,276,300 |
| 2017/08/14 | 4,340 | 4,440 | 4,300 | 4,405 | +55 | +1.3% | 1,607,500 |
| 2017/08/10 | 4,185 | 4,350 | 4,175 | 4,350 | +135 | +3.2% | 1,891,500 |
| 2017/08/09 | 4,290 | 4,295 | 4,085 | 4,215 | +330 | +8.5% | 3,535,100 |
| 2017/08/08 | 4,000 | 4,015 | 3,835 | 3,885 | -105 | -2.6% | 1,231,200 |
| 2017/08/07 | 3,955 | 3,990 | 3,940 | 3,990 | +100 | +2.6% | 921,300 |
| 2017/08/04 | 3,895 | 3,955 | 3,880 | 3,890 | +20 | +0.5% | 978,100 |
| 2017/08/03 | 3,855 | 3,880 | 3,815 | 3,870 | +10 | +0.3% | 814,200 |
| 2017/08/02 | 3,820 | 3,870 | 3,805 | 3,860 | +25 | +0.7% | 603,200 |
| 2017/08/01 | 3,825 | 3,880 | 3,805 | 3,835 | +20 | +0.5% | 855,000 |
| 2017/07/31 | 3,770 | 3,840 | 3,755 | 3,815 | +65 | +1.7% | 873,900 |
| 2017/07/28 | 3,805 | 3,830 | 3,735 | 3,750 | -30 | -0.8% | 738,900 |
| 2017/07/27 | 3,750 | 3,815 | 3,745 | 3,780 | +60 | +1.6% | 990,600 |
| 2017/07/26 | 3,700 | 3,765 | 3,690 | 3,720 | +50 | +1.4% | 756,700 |
| 2017/07/25 | 3,690 | 3,695 | 3,660 | 3,670 | -10 | -0.3% | 364,300 |
| 2017/07/24 | 3,655 | 3,705 | 3,645 | 3,680 | +15 | +0.4% | 592,600 |
| 2017/07/21 | 3,645 | 3,695 | 3,640 | 3,665 | +15 | +0.4% | 571,300 |
| 2017/07/20 | 3,545 | 3,660 | 3,545 | 3,650 | +105 | +3% | 935,800 |
| 2017/07/19 | 3,490 | 3,550 | 3,460 | 3,545 | +20 | +0.6% | 822,200 |
| 2017/07/18 | 3,520 | 3,535 | 3,480 | 3,525 | +5 | +0.1% | 771,600 |
| 2017/07/14 | 3,490 | 3,535 | 3,485 | 3,520 | +45 | +1.3% | 663,700 |
| 2017/07/13 | 3,460 | 3,500 | 3,415 | 3,475 | +45 | +1.3% | 1,572,500 |
| 2017/07/12 | 3,360 | 3,465 | 3,360 | 3,430 | +70 | +2.1% | 1,727,400 |
| 2017/07/11 | 3,310 | 3,365 | 3,290 | 3,360 | +50 | +1.5% | 899,300 |
| 2017/07/10 | 3,270 | 3,320 | 3,250 | 3,310 | +40 | +1.2% | 1,089,600 |
| 2017/07/07 | 3,260 | 3,280 | 3,235 | 3,270 | -50 | -1.5% | 719,100 |
| 2017/07/06 | 3,315 | 3,350 | 3,295 | 3,320 | +5 | +0.2% | 601,700 |
| 2017/07/05 | 3,380 | 3,380 | 3,290 | 3,315 | -10 | -0.3% | 1,237,000 |
| 2017/07/04 | 3,400 | 3,400 | 3,305 | 3,325 | -40 | -1.2% | 487,500 |
| 2017/07/03 | 3,400 | 3,400 | 3,355 | 3,365 | +10 | +0.3% | 467,200 |
| 2017/06/30 | 3,330 | 3,365 | 3,315 | 3,355 | -45 | -1.3% | 609,200 |
1951～
2000
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
