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 |
|---|---|---|---|---|---|---|---|
| 2014/08/21 | 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 |
| 2014/07/04 | 1,482 | 1,492 | 1,465 | 1,491 | +13 | +0.9% | 562,300 |
| 2014/07/03 | 1,460 | 1,480 | 1,456 | 1,478 | +33 | +2.3% | 641,400 |
| 2014/07/02 | 1,450 | 1,475 | 1,444 | 1,445 | +7 | +0.5% | 534,400 |
| 2014/07/01 | 1,418 | 1,444 | 1,411 | 1,438 | +18 | +1.3% | 415,900 |
| 2014/06/30 | 1,428 | 1,432 | 1,410 | 1,420 | +11 | +0.8% | 278,600 |
| 2014/06/27 | 1,448 | 1,448 | 1,390 | 1,409 | -53 | -3.6% | 600,200 |
| 2014/06/26 | 1,444 | 1,482 | 1,441 | 1,462 | +38 | +2.7% | 946,400 |
| 2014/06/25 | 1,450 | 1,473 | 1,423 | 1,424 | -27 | -1.9% | 756,500 |
| 2014/06/24 | 1,430 | 1,456 | 1,419 | 1,451 | +34 | +2.4% | 976,900 |
| 2014/06/23 | 1,420 | 1,431 | 1,410 | 1,417 | +7 | +0.5% | 483,500 |
| 2014/06/20 | 1,409 | 1,418 | 1,398 | 1,410 | +11 | +0.8% | 633,800 |
| 2014/06/19 | 1,395 | 1,403 | 1,384 | 1,399 | ±0 | ±0% | 624,900 |
| 2014/06/18 | 1,382 | 1,405 | 1,371 | 1,399 | +16 | +1.2% | 457,600 |
| 2014/06/17 | 1,418 | 1,421 | 1,380 | 1,383 | -31 | -2.2% | 760,700 |
| 2014/06/16 | 1,401 | 1,435 | 1,395 | 1,414 | +23 | +1.7% | 1,041,200 |
| 2014/06/13 | 1,378 | 1,393 | 1,367 | 1,391 | +5 | +0.4% | 643,700 |
| 2014/06/12 | 1,355 | 1,399 | 1,352 | 1,386 | +5 | +0.4% | 426,000 |
2701～
2750
件表示中 / 3780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 | 461,400円 | +15.4% | - | 1.47% | 24.95倍 | 4.13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 | 1,602,000円 | +1.4% | -2.5% | 0.87% | 20.21倍 | 5.03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 | 187,200円 | -4.5% | -29.6% | 2.67% | 14.99倍 | 0.89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 | 511,200円 | -7.1% | -31.8% | 1.47% | 25.04倍 | 1.46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 | 309,100円 | +3.9% | +1.7% | 1.81% | 19.71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 |
市場注目の銘柄
チャート関連のコラム
