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 |
|---|---|---|---|---|---|---|---|
| 2015/05/22 | 1,896 | 1,900 | 1,865 | 1,882 | -32 | -1.7% | 1,211,500 |
| 2015/05/21 | 1,918 | 1,965 | 1,897 | 1,914 | +4 | +0.2% | 1,964,300 |
| 2015/05/20 | 1,860 | 1,936 | 1,832 | 1,910 | +65 | +3.5% | 2,559,500 |
| 2015/05/19 | 1,792 | 1,850 | 1,790 | 1,845 | +70 | +3.9% | 1,595,700 |
| 2015/05/18 | 1,770 | 1,798 | 1,762 | 1,775 | -1 | -0.1% | 1,374,800 |
| 2015/05/15 | 1,724 | 1,785 | 1,715 | 1,776 | +144 | +8.8% | 3,431,000 |
| 2015/05/14 | 1,633 | 1,656 | 1,629 | 1,632 | -10 | -0.6% | 463,500 |
| 2015/05/13 | 1,638 | 1,645 | 1,625 | 1,642 | -2 | -0.1% | 490,100 |
| 2015/05/12 | 1,636 | 1,661 | 1,633 | 1,644 | +1 | +0.1% | 490,600 |
| 2015/05/11 | 1,658 | 1,667 | 1,632 | 1,643 | -8 | -0.5% | 456,600 |
| 2015/05/08 | 1,635 | 1,658 | 1,614 | 1,651 | +11 | +0.7% | 756,100 |
| 2015/05/07 | 1,602 | 1,658 | 1,598 | 1,640 | +22 | +1.4% | 626,900 |
| 2015/05/01 | 1,601 | 1,621 | 1,591 | 1,618 | +11 | +0.7% | 641,900 |
| 2015/04/30 | 1,624 | 1,625 | 1,599 | 1,607 | -48 | -2.9% | 694,700 |
| 2015/04/28 | 1,639 | 1,659 | 1,632 | 1,655 | +15 | +0.9% | 739,200 |
| 2015/04/27 | 1,653 | 1,654 | 1,624 | 1,640 | -22 | -1.3% | 431,800 |
| 2015/04/24 | 1,683 | 1,692 | 1,660 | 1,662 | -21 | -1.2% | 572,500 |
| 2015/04/23 | 1,708 | 1,716 | 1,669 | 1,683 | -6 | -0.4% | 902,900 |
| 2015/04/22 | 1,660 | 1,694 | 1,655 | 1,689 | +32 | +1.9% | 939,000 |
| 2015/04/21 | 1,633 | 1,665 | 1,628 | 1,657 | +48 | +3% | 699,600 |
| 2015/04/20 | 1,604 | 1,629 | 1,596 | 1,609 | -2 | -0.1% | 620,800 |
| 2015/04/17 | 1,630 | 1,640 | 1,604 | 1,611 | -31 | -1.9% | 682,300 |
| 2015/04/16 | 1,642 | 1,674 | 1,612 | 1,642 | +17 | +1% | 1,115,200 |
| 2015/04/15 | 1,665 | 1,667 | 1,622 | 1,625 | -29 | -1.8% | 856,800 |
| 2015/04/14 | 1,669 | 1,705 | 1,644 | 1,654 | -5 | -0.3% | 1,264,100 |
| 2015/04/13 | 1,629 | 1,664 | 1,618 | 1,659 | +76 | +4.8% | 1,757,500 |
| 2015/04/10 | 1,594 | 1,595 | 1,568 | 1,583 | -5 | -0.3% | 295,700 |
| 2015/04/09 | 1,590 | 1,609 | 1,581 | 1,588 | ±0 | ±0% | 331,000 |
| 2015/04/08 | 1,600 | 1,600 | 1,583 | 1,588 | -2 | -0.1% | 496,300 |
| 2015/04/07 | 1,600 | 1,600 | 1,580 | 1,590 | +6 | +0.4% | 363,700 |
| 2015/04/06 | 1,583 | 1,593 | 1,567 | 1,584 | -10 | -0.6% | 262,200 |
| 2015/04/03 | 1,581 | 1,596 | 1,576 | 1,594 | +31 | +2% | 259,800 |
| 2015/04/02 | 1,550 | 1,576 | 1,545 | 1,563 | +18 | +1.2% | 419,800 |
| 2015/04/01 | 1,562 | 1,567 | 1,536 | 1,545 | -43 | -2.7% | 549,400 |
| 2015/03/31 | 1,596 | 1,615 | 1,577 | 1,588 | +16 | +1% | 522,500 |
| 2015/03/30 | 1,584 | 1,589 | 1,558 | 1,572 | +2 | +0.1% | 325,900 |
| 2015/03/27 | 1,548 | 1,621 | 1,548 | 1,570 | -1 | -0.1% | 644,000 |
| 2015/03/26 | 1,593 | 1,596 | 1,567 | 1,571 | -36 | -2.2% | 530,200 |
| 2015/03/25 | 1,591 | 1,619 | 1,591 | 1,607 | +10 | +0.6% | 535,100 |
| 2015/03/24 | 1,623 | 1,623 | 1,591 | 1,597 | -28 | -1.7% | 394,300 |
| 2015/03/23 | 1,605 | 1,630 | 1,592 | 1,625 | +30 | +1.9% | 726,200 |
| 2015/03/20 | 1,557 | 1,597 | 1,557 | 1,595 | +32 | +2% | 640,600 |
| 2015/03/19 | 1,591 | 1,604 | 1,560 | 1,563 | -34 | -2.1% | 886,500 |
| 2015/03/18 | 1,605 | 1,610 | 1,575 | 1,597 | -33 | -2% | 1,465,900 |
| 2015/03/17 | 1,628 | 1,647 | 1,609 | 1,630 | +2 | +0.1% | 965,800 |
| 2015/03/16 | 1,561 | 1,631 | 1,561 | 1,628 | +72 | +4.6% | 1,566,700 |
| 2015/03/13 | 1,553 | 1,560 | 1,531 | 1,556 | +14 | +0.9% | 807,200 |
| 2015/03/12 | 1,537 | 1,553 | 1,526 | 1,542 | +19 | +1.2% | 685,100 |
| 2015/03/11 | 1,508 | 1,538 | 1,503 | 1,523 | +21 | +1.4% | 625,700 |
| 2015/03/10 | 1,523 | 1,527 | 1,495 | 1,502 | -9 | -0.6% | 482,500 |
2451～
2500
件表示中 / 3711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 | 377,100円 | +15.4% | - | 1.70% | 21.33倍 | 3.48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 | 1,440,500円 | +1.4% | -2.5% | 0.97% | 18.17倍 | 4.53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 | 162,000円 | +1.1% | -11.4% | 3.09% | 9.50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 | 432,700円 | -7.1% | -31.8% | 1.73% | 21.54倍 | 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 | 228,500円 | +3.9% | +0.7% | 2.45% | 14.58倍 | 2.23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
