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 |
|---|---|---|---|---|---|---|---|
| 2014/11/28 | 1,256 | 1,271 | 1,245 | 1,256 | -8 | -0.6% | 901,100 |
| 2014/11/27 | 1,273 | 1,276 | 1,260 | 1,264 | -15 | -1.2% | 497,900 |
| 2014/11/26 | 1,284 | 1,295 | 1,277 | 1,279 | -5 | -0.4% | 548,400 |
| 2014/11/25 | 1,285 | 1,298 | 1,272 | 1,284 | -14 | -1.1% | 1,064,200 |
| 2014/11/21 | 1,279 | 1,298 | 1,262 | 1,298 | +27 | +2.1% | 793,800 |
| 2014/11/20 | 1,280 | 1,285 | 1,261 | 1,271 | -14 | -1.1% | 391,900 |
| 2014/11/19 | 1,264 | 1,292 | 1,264 | 1,285 | +12 | +0.9% | 558,200 |
| 2014/11/18 | 1,263 | 1,277 | 1,254 | 1,273 | +11 | +0.9% | 587,600 |
| 2014/11/17 | 1,291 | 1,295 | 1,260 | 1,262 | -38 | -2.9% | 472,600 |
| 2014/11/14 | 1,315 | 1,315 | 1,277 | 1,300 | +3 | +0.2% | 588,100 |
| 2014/11/13 | 1,286 | 1,303 | 1,276 | 1,297 | +10 | +0.8% | 704,900 |
| 2014/11/12 | 1,295 | 1,317 | 1,277 | 1,287 | -22 | -1.7% | 895,300 |
| 2014/11/11 | 1,295 | 1,309 | 1,285 | 1,309 | +16 | +1.2% | 460,700 |
| 2014/11/10 | 1,280 | 1,296 | 1,272 | 1,293 | +11 | +0.9% | 528,300 |
| 2014/11/07 | 1,269 | 1,286 | 1,263 | 1,282 | +20 | +1.6% | 519,400 |
| 2014/11/06 | 1,271 | 1,288 | 1,261 | 1,262 | -9 | -0.7% | 746,300 |
| 2014/11/05 | 1,286 | 1,292 | 1,252 | 1,271 | -16 | -1.2% | 835,500 |
| 2014/11/04 | 1,320 | 1,328 | 1,280 | 1,287 | +19 | +1.5% | 1,399,500 |
| 2014/10/31 | 1,236 | 1,281 | 1,223 | 1,268 | +152 | +13.6% | 3,032,300 |
| 2014/10/30 | 1,119 | 1,126 | 1,104 | 1,116 | ±0 | ±0% | 1,016,000 |
| 2014/10/29 | 1,134 | 1,134 | 1,108 | 1,116 | -1 | -0.1% | 613,400 |
| 2014/10/28 | 1,120 | 1,123 | 1,103 | 1,117 | -3 | -0.3% | 459,300 |
| 2014/10/27 | 1,138 | 1,138 | 1,113 | 1,120 | -10 | -0.9% | 374,600 |
| 2014/10/24 | 1,120 | 1,141 | 1,120 | 1,130 | +25 | +2.3% | 741,900 |
| 2014/10/23 | 1,110 | 1,113 | 1,098 | 1,105 | -8 | -0.7% | 638,400 |
| 2014/10/22 | 1,101 | 1,118 | 1,096 | 1,113 | +29 | +2.7% | 722,000 |
| 2014/10/21 | 1,141 | 1,143 | 1,078 | 1,084 | -57 | -5% | 1,038,700 |
| 2014/10/20 | 1,124 | 1,147 | 1,121 | 1,141 | +65 | +6% | 727,200 |
| 2014/10/17 | 1,095 | 1,115 | 1,074 | 1,076 | -14 | -1.3% | 1,011,000 |
| 2014/10/16 | 1,098 | 1,107 | 1,088 | 1,090 | -28 | -2.5% | 810,800 |
| 2014/10/15 | 1,120 | 1,138 | 1,102 | 1,118 | +8 | +0.7% | 603,800 |
| 2014/10/14 | 1,110 | 1,123 | 1,099 | 1,110 | -36 | -3.1% | 1,077,200 |
| 2014/10/10 | 1,160 | 1,174 | 1,137 | 1,146 | -44 | -3.7% | 1,061,200 |
| 2014/10/09 | 1,227 | 1,231 | 1,185 | 1,190 | -39 | -3.2% | 1,549,400 |
| 2014/10/08 | 1,254 | 1,268 | 1,225 | 1,229 | -63 | -4.9% | 912,200 |
| 2014/10/07 | 1,307 | 1,312 | 1,285 | 1,292 | -4 | -0.3% | 714,500 |
| 2014/10/06 | 1,278 | 1,306 | 1,275 | 1,296 | +35 | +2.8% | 770,100 |
| 2014/10/03 | 1,248 | 1,275 | 1,248 | 1,261 | +8 | +0.6% | 500,300 |
| 2014/10/02 | 1,269 | 1,281 | 1,251 | 1,253 | -46 | -3.5% | 748,800 |
| 2014/10/01 | 1,292 | 1,317 | 1,292 | 1,299 | +10 | +0.8% | 657,900 |
| 2014/09/30 | 1,304 | 1,304 | 1,279 | 1,289 | -18 | -1.4% | 718,400 |
| 2014/09/29 | 1,311 | 1,314 | 1,301 | 1,307 | -4 | -0.3% | 433,200 |
| 2014/09/26 | 1,298 | 1,323 | 1,295 | 1,311 | -21 | -1.6% | 497,400 |
| 2014/09/25 | 1,328 | 1,332 | 1,313 | 1,332 | +5 | +0.4% | 728,900 |
| 2014/09/24 | 1,304 | 1,332 | 1,295 | 1,327 | -1 | -0.1% | 723,400 |
| 2014/09/22 | 1,340 | 1,348 | 1,312 | 1,328 | +3 | +0.2% | 742,200 |
| 2014/09/19 | 1,310 | 1,330 | 1,303 | 1,325 | +12 | +0.9% | 1,283,200 |
| 2014/09/18 | 1,304 | 1,329 | 1,299 | 1,313 | +32 | +2.5% | 1,192,200 |
| 2014/09/17 | 1,300 | 1,309 | 1,278 | 1,281 | -20 | -1.5% | 896,000 |
| 2014/09/16 | 1,279 | 1,311 | 1,268 | 1,301 | +29 | +2.3% | 1,830,700 |
2551～
2600
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 | 391,700円 | +15.4% | - | 1.63% | 22.15倍 | 3.62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 | 1,252,000円 | +1.4% | -2.5% | 1.12% | 15.79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 | 167,000円 | +1.1% | -11.4% | 2.99% | 9.79倍 | 0.78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 | 479,000円 | - | - | - | - | 1.39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 | 246,600円 | +3.9% | +0.7% | 2.27% | 15.74倍 | 2.41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
