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 |
|---|---|---|---|---|---|---|---|
| 2017/06/29 | 3,385 | 3,415 | 3,380 | 3,400 | +55 | +1.6% | 464,700 |
| 2017/06/28 | 3,425 | 3,430 | 3,335 | 3,345 | -85 | -2.5% | 497,900 |
| 2017/06/27 | 3,405 | 3,440 | 3,380 | 3,430 | +35 | +1% | 388,800 |
| 2017/06/26 | 3,410 | 3,420 | 3,390 | 3,395 | +50 | +1.5% | 304,700 |
| 2017/06/23 | 3,385 | 3,385 | 3,335 | 3,345 | -10 | -0.3% | 274,000 |
| 2017/06/22 | 3,350 | 3,390 | 3,330 | 3,355 | -10 | -0.3% | 243,200 |
| 2017/06/21 | 3,365 | 3,390 | 3,340 | 3,365 | -35 | -1% | 391,400 |
| 2017/06/20 | 3,390 | 3,415 | 3,350 | 3,400 | +60 | +1.8% | 504,600 |
| 2017/06/19 | 3,260 | 3,360 | 3,260 | 3,340 | +80 | +2.5% | 488,800 |
| 2017/06/16 | 3,290 | 3,305 | 3,260 | 3,260 | -20 | -0.6% | 818,400 |
| 2017/06/15 | 3,290 | 3,320 | 3,260 | 3,280 | -25 | -0.8% | 465,000 |
| 2017/06/14 | 3,385 | 3,390 | 3,285 | 3,305 | -10 | -0.3% | 566,600 |
| 2017/06/13 | 3,325 | 3,350 | 3,310 | 3,315 | -50 | -1.5% | 712,200 |
| 2017/06/12 | 3,360 | 3,385 | 3,325 | 3,365 | -35 | -1% | 580,000 |
| 2017/06/09 | 3,385 | 3,440 | 3,365 | 3,400 | ±0 | ±0% | 895,700 |
| 2017/06/08 | 3,450 | 3,480 | 3,395 | 3,400 | -80 | -2.3% | 1,330,600 |
| 2017/06/07 | 3,515 | 3,525 | 3,450 | 3,480 | -75 | -2.1% | 902,900 |
| 2017/06/06 | 3,550 | 3,565 | 3,525 | 3,555 | +5 | +0.1% | 684,200 |
| 2017/06/05 | 3,465 | 3,560 | 3,465 | 3,550 | +100 | +2.9% | 914,200 |
| 2017/06/02 | 3,415 | 3,475 | 3,410 | 3,450 | +50 | +1.5% | 780,300 |
| 2017/06/01 | 3,375 | 3,400 | 3,370 | 3,400 | +25 | +0.7% | 600,200 |
| 2017/05/31 | 3,350 | 3,380 | 3,340 | 3,375 | +10 | +0.3% | 498,700 |
| 2017/05/30 | 3,320 | 3,375 | 3,305 | 3,365 | +50 | +1.5% | 483,900 |
| 2017/05/29 | 3,290 | 3,345 | 3,270 | 3,315 | +20 | +0.6% | 369,600 |
| 2017/05/26 | 3,330 | 3,335 | 3,285 | 3,295 | -75 | -2.2% | 907,400 |
| 2017/05/25 | 3,385 | 3,415 | 3,360 | 3,370 | +20 | +0.6% | 773,800 |
| 2017/05/24 | 3,330 | 3,365 | 3,330 | 3,350 | +55 | +1.7% | 493,500 |
| 2017/05/23 | 3,325 | 3,350 | 3,290 | 3,295 | -10 | -0.3% | 709,800 |
| 2017/05/22 | 3,275 | 3,310 | 3,270 | 3,305 | +60 | +1.8% | 740,600 |
| 2017/05/19 | 3,275 | 3,295 | 3,240 | 3,245 | +10 | +0.3% | 582,000 |
| 2017/05/18 | 3,250 | 3,280 | 3,200 | 3,235 | -80 | -2.4% | 1,128,700 |
| 2017/05/17 | 3,240 | 3,320 | 3,215 | 3,315 | +55 | +1.7% | 761,900 |
| 2017/05/16 | 3,225 | 3,285 | 3,205 | 3,260 | +65 | +2% | 1,059,400 |
| 2017/05/15 | 3,165 | 3,245 | 3,160 | 3,195 | +25 | +0.8% | 1,028,500 |
| 2017/05/12 | 3,160 | 3,175 | 3,105 | 3,170 | +150 | +5% | 1,327,500 |
| 2017/05/11 | 3,020 | 3,045 | 3,000 | 3,020 | -15 | -0.5% | 555,500 |
| 2017/05/10 | 3,025 | 3,060 | 3,020 | 3,035 | +15 | +0.5% | 842,800 |
| 2017/05/09 | 3,030 | 3,075 | 3,005 | 3,020 | +5 | +0.2% | 1,318,900 |
| 2017/05/08 | 2,940 | 3,030 | 2,937 | 3,015 | +119 | +4.1% | 1,267,000 |
| 2017/05/02 | 2,880 | 2,913 | 2,875 | 2,896 | +35 | +1.2% | 869,900 |
| 2017/05/01 | 2,825 | 2,865 | 2,822 | 2,861 | +44 | +1.6% | 709,400 |
| 2017/04/28 | 2,811 | 2,840 | 2,811 | 2,817 | +8 | +0.3% | 724,600 |
| 2017/04/27 | 2,800 | 2,826 | 2,792 | 2,809 | +57 | +2.1% | 1,076,200 |
| 2017/04/26 | 2,739 | 2,754 | 2,723 | 2,752 | +43 | +1.6% | 867,000 |
| 2017/04/25 | 2,676 | 2,711 | 2,659 | 2,709 | +23 | +0.9% | 797,600 |
| 2017/04/24 | 2,714 | 2,734 | 2,669 | 2,686 | +24 | +0.9% | 678,300 |
| 2017/04/21 | 2,642 | 2,665 | 2,630 | 2,662 | +78 | +3% | 879,700 |
| 2017/04/20 | 2,582 | 2,619 | 2,577 | 2,584 | +15 | +0.6% | 548,100 |
| 2017/04/19 | 2,562 | 2,593 | 2,562 | 2,569 | -6 | -0.2% | 629,700 |
| 2017/04/18 | 2,604 | 2,623 | 2,562 | 2,575 | +11 | +0.4% | 488,200 |
2001～
2050
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
