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 |
|---|---|---|---|---|---|---|---|
| 2014/06/11 | 1,378 | 1,382 | 1,358 | 1,381 | -5 | -0.4% | 564,900 |
| 2014/06/10 | 1,406 | 1,415 | 1,385 | 1,386 | -18 | -1.3% | 570,500 |
| 2014/06/09 | 1,411 | 1,417 | 1,395 | 1,404 | +4 | +0.3% | 425,800 |
| 2014/06/06 | 1,390 | 1,405 | 1,377 | 1,400 | +27 | +2% | 529,600 |
| 2014/06/05 | 1,381 | 1,389 | 1,364 | 1,373 | -8 | -0.6% | 463,200 |
| 2014/06/04 | 1,382 | 1,390 | 1,355 | 1,381 | -7 | -0.5% | 764,000 |
| 2014/06/03 | 1,348 | 1,404 | 1,347 | 1,388 | +63 | +4.8% | 1,403,500 |
| 2014/06/02 | 1,330 | 1,337 | 1,292 | 1,325 | -2 | -0.2% | 1,235,400 |
| 2014/05/30 | 1,343 | 1,354 | 1,326 | 1,327 | -26 | -1.9% | 998,200 |
| 2014/05/29 | 1,355 | 1,371 | 1,346 | 1,353 | -8 | -0.6% | 763,600 |
| 2014/05/28 | 1,383 | 1,393 | 1,356 | 1,361 | -7 | -0.5% | 655,500 |
| 2014/05/27 | 1,365 | 1,389 | 1,362 | 1,368 | -1 | -0.1% | 887,800 |
| 2014/05/26 | 1,345 | 1,373 | 1,341 | 1,369 | +37 | +2.8% | 956,000 |
| 2014/05/23 | 1,320 | 1,350 | 1,317 | 1,332 | +41 | +3.2% | 1,038,700 |
| 2014/05/22 | 1,293 | 1,301 | 1,279 | 1,291 | +6 | +0.5% | 557,700 |
| 2014/05/21 | 1,250 | 1,290 | 1,244 | 1,285 | +10 | +0.8% | 886,700 |
| 2014/05/20 | 1,265 | 1,294 | 1,260 | 1,275 | +30 | +2.4% | 934,100 |
| 2014/05/19 | 1,297 | 1,303 | 1,241 | 1,245 | -53 | -4.1% | 728,100 |
| 2014/05/16 | 1,256 | 1,302 | 1,247 | 1,298 | +15 | +1.2% | 1,391,600 |
| 2014/05/15 | 1,248 | 1,285 | 1,222 | 1,283 | +100 | +8.5% | 1,738,300 |
| 2014/05/14 | 1,178 | 1,189 | 1,157 | 1,183 | +21 | +1.8% | 449,700 |
| 2014/05/13 | 1,173 | 1,188 | 1,154 | 1,162 | +12 | +1% | 449,000 |
| 2014/05/12 | 1,168 | 1,182 | 1,150 | 1,150 | -29 | -2.5% | 598,200 |
| 2014/05/09 | 1,175 | 1,193 | 1,163 | 1,179 | -12 | -1% | 505,700 |
| 2014/05/08 | 1,220 | 1,224 | 1,186 | 1,191 | -27 | -2.2% | 647,700 |
| 2014/05/07 | 1,235 | 1,238 | 1,213 | 1,218 | -31 | -2.5% | 759,500 |
| 2014/05/02 | 1,229 | 1,259 | 1,229 | 1,249 | +24 | +2% | 697,100 |
| 2014/05/01 | 1,176 | 1,227 | 1,176 | 1,225 | +48 | +4.1% | 456,000 |
| 2014/04/30 | 1,177 | 1,192 | 1,173 | 1,177 | +1 | +0.1% | 375,500 |
| 2014/04/28 | 1,200 | 1,200 | 1,171 | 1,176 | -34 | -2.8% | 312,600 |
| 2014/04/25 | 1,210 | 1,234 | 1,200 | 1,210 | +7 | +0.6% | 425,600 |
| 2014/04/24 | 1,220 | 1,223 | 1,192 | 1,203 | -17 | -1.4% | 349,300 |
| 2014/04/23 | 1,215 | 1,226 | 1,208 | 1,220 | +25 | +2.1% | 210,800 |
| 2014/04/22 | 1,225 | 1,227 | 1,195 | 1,195 | -28 | -2.3% | 384,400 |
| 2014/04/21 | 1,240 | 1,255 | 1,215 | 1,223 | -10 | -0.8% | 476,000 |
| 2014/04/18 | 1,225 | 1,241 | 1,221 | 1,233 | +1 | +0.1% | 392,200 |
| 2014/04/17 | 1,223 | 1,245 | 1,214 | 1,232 | +24 | +2% | 908,000 |
| 2014/04/16 | 1,175 | 1,212 | 1,173 | 1,208 | +41 | +3.5% | 478,500 |
| 2014/04/15 | 1,173 | 1,184 | 1,157 | 1,167 | +12 | +1% | 589,400 |
| 2014/04/14 | 1,184 | 1,190 | 1,154 | 1,155 | -47 | -3.9% | 742,700 |
| 2014/04/11 | 1,155 | 1,209 | 1,151 | 1,202 | +17 | +1.4% | 1,204,200 |
| 2014/04/10 | 1,182 | 1,195 | 1,171 | 1,185 | +20 | +1.7% | 966,900 |
| 2014/04/09 | 1,177 | 1,181 | 1,157 | 1,165 | -27 | -2.3% | 739,000 |
| 2014/04/08 | 1,234 | 1,239 | 1,189 | 1,192 | -52 | -4.2% | 924,500 |
| 2014/04/07 | 1,231 | 1,260 | 1,226 | 1,244 | -14 | -1.1% | 506,800 |
| 2014/04/04 | 1,275 | 1,276 | 1,241 | 1,258 | -29 | -2.3% | 1,268,100 |
| 2014/04/03 | 1,306 | 1,309 | 1,282 | 1,287 | -18 | -1.4% | 775,500 |
| 2014/04/02 | 1,308 | 1,329 | 1,288 | 1,305 | +3 | +0.2% | 1,269,700 |
| 2014/04/01 | 1,281 | 1,308 | 1,270 | 1,302 | +26 | +2% | 1,283,200 |
| 2014/03/31 | 1,288 | 1,299 | 1,238 | 1,276 | -10 | -0.8% | 1,180,000 |
2751～
2800
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
