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 |
|---|---|---|---|---|---|---|---|
| 2015/12/08 | 2,096 | 2,100 | 2,044 | 2,047 | -31 | -1.5% | 809,100 |
| 2015/12/07 | 2,078 | 2,095 | 2,068 | 2,078 | +34 | +1.7% | 684,700 |
| 2015/12/04 | 2,033 | 2,076 | 2,028 | 2,044 | -38 | -1.8% | 999,900 |
| 2015/12/03 | 2,078 | 2,092 | 2,064 | 2,082 | -4 | -0.2% | 754,800 |
| 2015/12/02 | 2,047 | 2,100 | 2,042 | 2,086 | +56 | +2.8% | 1,987,700 |
| 2015/12/01 | 2,010 | 2,030 | 2,004 | 2,030 | +29 | +1.4% | 795,900 |
| 2015/11/30 | 2,000 | 2,043 | 1,996 | 2,001 | +13 | +0.7% | 851,300 |
| 2015/11/27 | 1,993 | 1,996 | 1,975 | 1,988 | -12 | -0.6% | 671,800 |
| 2015/11/26 | 1,994 | 2,009 | 1,989 | 2,000 | +8 | +0.4% | 780,000 |
| 2015/11/25 | 2,018 | 2,018 | 1,962 | 1,992 | -37 | -1.8% | 1,254,000 |
| 2015/11/24 | 1,989 | 2,037 | 1,985 | 2,029 | +53 | +2.7% | 1,871,400 |
| 2015/11/20 | 1,940 | 1,976 | 1,932 | 1,976 | +52 | +2.7% | 1,480,500 |
| 2015/11/19 | 1,940 | 1,942 | 1,902 | 1,924 | +3 | +0.2% | 838,500 |
| 2015/11/18 | 1,927 | 1,940 | 1,894 | 1,921 | -11 | -0.6% | 1,807,600 |
| 2015/11/17 | 1,932 | 1,969 | 1,926 | 1,932 | +13 | +0.7% | 1,459,100 |
| 2015/11/16 | 1,908 | 1,946 | 1,901 | 1,919 | -43 | -2.2% | 1,236,900 |
| 2015/11/13 | 1,909 | 1,965 | 1,903 | 1,962 | +22 | +1.1% | 1,610,700 |
| 2015/11/12 | 1,851 | 1,947 | 1,838 | 1,940 | +73 | +3.9% | 1,764,200 |
| 2015/11/11 | 1,900 | 1,916 | 1,867 | 1,867 | -25 | -1.3% | 1,339,400 |
| 2015/11/10 | 1,849 | 1,920 | 1,822 | 1,892 | +43 | +2.3% | 1,765,100 |
| 2015/11/09 | 1,845 | 1,853 | 1,822 | 1,849 | +34 | +1.9% | 934,100 |
| 2015/11/06 | 1,801 | 1,833 | 1,797 | 1,815 | +9 | +0.5% | 659,300 |
| 2015/11/05 | 1,795 | 1,810 | 1,782 | 1,806 | +13 | +0.7% | 571,700 |
| 2015/11/04 | 1,819 | 1,824 | 1,791 | 1,793 | +7 | +0.4% | 531,900 |
| 2015/11/02 | 1,780 | 1,806 | 1,772 | 1,786 | -17 | -0.9% | 422,400 |
| 2015/10/30 | 1,797 | 1,821 | 1,778 | 1,803 | +14 | +0.8% | 607,100 |
| 2015/10/29 | 1,800 | 1,810 | 1,780 | 1,789 | +3 | +0.2% | 635,000 |
| 2015/10/28 | 1,799 | 1,804 | 1,777 | 1,786 | +6 | +0.3% | 596,400 |
| 2015/10/27 | 1,793 | 1,815 | 1,780 | 1,780 | ±0 | ±0% | 995,800 |
| 2015/10/26 | 1,796 | 1,804 | 1,768 | 1,780 | +10 | +0.6% | 650,700 |
| 2015/10/23 | 1,774 | 1,782 | 1,759 | 1,770 | +32 | +1.8% | 665,600 |
| 2015/10/22 | 1,741 | 1,778 | 1,723 | 1,738 | -1 | -0.1% | 907,600 |
| 2015/10/21 | 1,681 | 1,743 | 1,669 | 1,739 | +50 | +3% | 875,500 |
| 2015/10/20 | 1,699 | 1,707 | 1,673 | 1,689 | +8 | +0.5% | 355,400 |
| 2015/10/19 | 1,694 | 1,699 | 1,666 | 1,681 | -18 | -1.1% | 311,900 |
| 2015/10/16 | 1,684 | 1,712 | 1,668 | 1,699 | +25 | +1.5% | 879,600 |
| 2015/10/15 | 1,650 | 1,677 | 1,636 | 1,674 | +5 | +0.3% | 769,800 |
| 2015/10/14 | 1,709 | 1,714 | 1,665 | 1,669 | -62 | -3.6% | 673,000 |
| 2015/10/13 | 1,741 | 1,749 | 1,725 | 1,731 | -11 | -0.6% | 751,300 |
| 2015/10/09 | 1,728 | 1,756 | 1,714 | 1,742 | +25 | +1.5% | 821,200 |
| 2015/10/08 | 1,739 | 1,778 | 1,712 | 1,717 | -45 | -2.6% | 809,600 |
| 2015/10/07 | 1,747 | 1,779 | 1,736 | 1,762 | +27 | +1.6% | 892,100 |
| 2015/10/06 | 1,775 | 1,777 | 1,731 | 1,735 | +1 | +0.1% | 764,400 |
| 2015/10/05 | 1,760 | 1,762 | 1,708 | 1,734 | +26 | +1.5% | 597,900 |
| 2015/10/02 | 1,688 | 1,723 | 1,663 | 1,708 | +21 | +1.2% | 427,000 |
| 2015/10/01 | 1,660 | 1,716 | 1,656 | 1,687 | +52 | +3.2% | 904,900 |
| 2015/09/30 | 1,607 | 1,646 | 1,602 | 1,635 | +67 | +4.3% | 1,108,500 |
| 2015/09/29 | 1,620 | 1,620 | 1,553 | 1,568 | -56 | -3.4% | 879,400 |
| 2015/09/28 | 1,656 | 1,669 | 1,612 | 1,624 | +7 | +0.4% | 908,700 |
| 2015/09/25 | 1,633 | 1,649 | 1,584 | 1,617 | -31 | -1.9% | 1,448,500 |
2301～
2350
件表示中 / 3696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 | 390,400円 | +15.4% | - | 1.64% | 22.08倍 | 3.61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 | 1,241,000円 | +1.4% | -2.5% | 1.13% | 15.65倍 | 3.90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 | 161,200円 | +1.1% | -11.4% | 3.10% | 9.45倍 | 0.75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 | 452,000円 | - | - | - | - | 1.31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 | 241,400円 | +3.9% | +0.7% | 2.32% | 15.41倍 | 2.36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
