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 |
|---|---|---|---|---|---|---|---|
| 2014/09/16 | 1,279 | 1,311 | 1,268 | 1,301 | +29 | +2.3% | 1,830,700 |
| 2014/09/12 | 1,248 | 1,273 | 1,243 | 1,272 | +36 | +2.9% | 1,243,500 |
| 2014/09/11 | 1,248 | 1,248 | 1,221 | 1,236 | -9 | -0.7% | 752,000 |
| 2014/09/10 | 1,237 | 1,249 | 1,230 | 1,245 | +13 | +1.1% | 639,500 |
| 2014/09/09 | 1,218 | 1,241 | 1,217 | 1,232 | +29 | +2.4% | 712,200 |
| 2014/09/08 | 1,216 | 1,221 | 1,193 | 1,203 | +1 | +0.1% | 806,800 |
| 2014/09/05 | 1,218 | 1,220 | 1,180 | 1,202 | -20 | -1.6% | 1,233,800 |
| 2014/09/04 | 1,252 | 1,253 | 1,218 | 1,222 | -34 | -2.7% | 778,600 |
| 2014/09/03 | 1,268 | 1,274 | 1,252 | 1,256 | -4 | -0.3% | 384,400 |
| 2014/09/02 | 1,250 | 1,263 | 1,244 | 1,260 | +15 | +1.2% | 451,300 |
| 2014/09/01 | 1,233 | 1,261 | 1,227 | 1,245 | +12 | +1% | 456,400 |
| 2014/08/29 | 1,251 | 1,258 | 1,225 | 1,233 | -22 | -1.8% | 812,200 |
| 2014/08/28 | 1,255 | 1,266 | 1,252 | 1,255 | -4 | -0.3% | 439,600 |
| 2014/08/27 | 1,252 | 1,275 | 1,252 | 1,259 | +12 | +1% | 612,800 |
| 2014/08/26 | 1,255 | 1,262 | 1,246 | 1,247 | -3 | -0.2% | 326,700 |
| 2014/08/25 | 1,250 | 1,259 | 1,238 | 1,250 | -1 | -0.1% | 724,200 |
| 2014/08/22 | 1,272 | 1,279 | 1,246 | 1,251 | -8 | -0.6% | 1,108,000 |
| 2014/08/21 | 1,251 | 1,275 | 1,234 | 1,259 | -1 | -0.1% | 1,240,900 |
| 2014/08/20 | 1,285 | 1,294 | 1,254 | 1,260 | -19 | -1.5% | 747,600 |
| 2014/08/19 | 1,265 | 1,282 | 1,258 | 1,279 | +27 | +2.2% | 1,090,600 |
| 2014/08/18 | 1,240 | 1,264 | 1,238 | 1,252 | +14 | +1.1% | 899,300 |
| 2014/08/15 | 1,219 | 1,244 | 1,203 | 1,238 | +34 | +2.8% | 1,012,200 |
| 2014/08/14 | 1,220 | 1,220 | 1,197 | 1,204 | -14 | -1.1% | 1,434,700 |
| 2014/08/13 | 1,242 | 1,255 | 1,205 | 1,218 | -35 | -2.8% | 2,136,300 |
| 2014/08/12 | 1,294 | 1,318 | 1,244 | 1,253 | -11 | -0.9% | 1,661,600 |
| 2014/08/11 | 1,242 | 1,264 | 1,208 | 1,264 | -88 | -6.5% | 2,000,200 |
| 2014/08/08 | 1,381 | 1,392 | 1,340 | 1,352 | -33 | -2.4% | 615,900 |
| 2014/08/07 | 1,376 | 1,391 | 1,365 | 1,385 | +13 | +0.9% | 505,400 |
| 2014/08/06 | 1,379 | 1,383 | 1,365 | 1,372 | -16 | -1.2% | 449,300 |
| 2014/08/05 | 1,401 | 1,407 | 1,388 | 1,388 | -19 | -1.4% | 564,000 |
| 2014/08/04 | 1,415 | 1,422 | 1,398 | 1,407 | -15 | -1.1% | 515,000 |
| 2014/08/01 | 1,420 | 1,436 | 1,415 | 1,422 | -16 | -1.1% | 332,100 |
| 2014/07/31 | 1,451 | 1,455 | 1,435 | 1,438 | -8 | -0.6% | 502,500 |
| 2014/07/30 | 1,441 | 1,455 | 1,437 | 1,446 | +9 | +0.6% | 360,100 |
| 2014/07/29 | 1,452 | 1,455 | 1,427 | 1,437 | -14 | -1% | 479,900 |
| 2014/07/28 | 1,441 | 1,455 | 1,435 | 1,451 | +9 | +0.6% | 367,400 |
| 2014/07/25 | 1,422 | 1,453 | 1,422 | 1,442 | +15 | +1.1% | 457,500 |
| 2014/07/24 | 1,445 | 1,447 | 1,412 | 1,427 | -20 | -1.4% | 479,100 |
| 2014/07/23 | 1,441 | 1,464 | 1,441 | 1,447 | +19 | +1.3% | 443,400 |
| 2014/07/22 | 1,416 | 1,444 | 1,409 | 1,428 | +30 | +2.1% | 588,800 |
| 2014/07/18 | 1,410 | 1,410 | 1,392 | 1,398 | -26 | -1.8% | 388,300 |
| 2014/07/17 | 1,453 | 1,453 | 1,419 | 1,424 | -20 | -1.4% | 216,100 |
| 2014/07/16 | 1,442 | 1,452 | 1,430 | 1,444 | +2 | +0.1% | 316,100 |
| 2014/07/15 | 1,431 | 1,468 | 1,419 | 1,442 | +13 | +0.9% | 764,900 |
| 2014/07/14 | 1,406 | 1,432 | 1,401 | 1,429 | +6 | +0.4% | 386,300 |
| 2014/07/11 | 1,400 | 1,425 | 1,396 | 1,423 | ±0 | ±0% | 377,700 |
| 2014/07/10 | 1,450 | 1,459 | 1,423 | 1,423 | -35 | -2.4% | 611,900 |
| 2014/07/09 | 1,471 | 1,480 | 1,446 | 1,458 | -28 | -1.9% | 576,700 |
| 2014/07/08 | 1,461 | 1,500 | 1,446 | 1,486 | +23 | +1.6% | 678,700 |
| 2014/07/07 | 1,488 | 1,500 | 1,463 | 1,463 | -28 | -1.9% | 489,700 |
2601～
2650
件表示中 / 3697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 | 387,500円 | +15.4% | - | 1.65% | 21.92倍 | 3.58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 | 1,256,000円 | +1.4% | -2.5% | 1.11% | 15.84倍 | 3.95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 | 166,800円 | +1.1% | -11.4% | 3.00% | 9.78倍 | 0.77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 | 470,200円 | - | - | - | - | 1.37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 | 246,500円 | +3.9% | +0.7% | 2.27% | 15.73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
