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 |
|---|---|---|---|---|---|---|---|
| 2014/02/07 | 1,206 | 1,217 | 1,187 | 1,213 | +27 | +2.3% | 481,000 |
| 2014/02/06 | 1,151 | 1,203 | 1,144 | 1,186 | +33 | +2.9% | 583,500 |
| 2014/02/05 | 1,140 | 1,172 | 1,140 | 1,153 | +28 | +2.5% | 550,500 |
| 2014/02/04 | 1,128 | 1,159 | 1,116 | 1,125 | -58 | -4.9% | 694,000 |
| 2014/02/03 | 1,203 | 1,215 | 1,182 | 1,183 | -49 | -4% | 466,000 |
| 2014/01/31 | 1,235 | 1,253 | 1,220 | 1,232 | -13 | -1% | 425,500 |
| 2014/01/30 | 1,231 | 1,246 | 1,231 | 1,245 | -43 | -3.3% | 427,000 |
| 2014/01/29 | 1,254 | 1,289 | 1,254 | 1,288 | +57 | +4.6% | 359,000 |
| 2014/01/28 | 1,230 | 1,260 | 1,230 | 1,231 | -5 | -0.4% | 327,500 |
| 2014/01/27 | 1,218 | 1,271 | 1,218 | 1,236 | -38 | -3% | 568,500 |
| 2014/01/24 | 1,261 | 1,277 | 1,240 | 1,274 | -17 | -1.3% | 527,500 |
| 2014/01/23 | 1,317 | 1,319 | 1,291 | 1,291 | -20 | -1.5% | 461,500 |
| 2014/01/22 | 1,299 | 1,313 | 1,291 | 1,311 | +12 | +0.9% | 310,500 |
| 2014/01/21 | 1,333 | 1,333 | 1,294 | 1,299 | -32 | -2.4% | 401,500 |
| 2014/01/20 | 1,302 | 1,335 | 1,286 | 1,331 | +37 | +2.9% | 620,500 |
| 2014/01/17 | 1,300 | 1,309 | 1,287 | 1,294 | -6 | -0.5% | 480,500 |
| 2014/01/16 | 1,327 | 1,329 | 1,295 | 1,300 | -10 | -0.8% | 488,500 |
| 2014/01/15 | 1,282 | 1,311 | 1,261 | 1,310 | +39 | +3.1% | 867,000 |
| 2014/01/14 | 1,294 | 1,294 | 1,267 | 1,271 | -53 | -4% | 596,500 |
| 2014/01/10 | 1,321 | 1,330 | 1,312 | 1,324 | +2 | +0.2% | 425,500 |
| 2014/01/09 | 1,337 | 1,344 | 1,310 | 1,322 | -22 | -1.6% | 492,000 |
| 2014/01/08 | 1,325 | 1,344 | 1,325 | 1,344 | +32 | +2.4% | 347,500 |
| 2014/01/07 | 1,326 | 1,336 | 1,307 | 1,312 | -18 | -1.4% | 380,500 |
| 2014/01/06 | 1,347 | 1,349 | 1,325 | 1,330 | -14 | -1% | 446,000 |
| 2013/12/30 | 1,349 | 1,358 | 1,336 | 1,344 | +5 | +0.4% | 452,500 |
| 2013/12/27 | 1,310 | 1,340 | 1,297 | 1,339 | +41 | +3.2% | 743,000 |
| 2013/12/26 | 1,280 | 1,300 | 1,276 | 1,298 | +23 | +1.8% | 418,500 |
| 2013/12/25 | 1,251 | 1,284 | 1,251 | 1,275 | +2 | +0.2% | 645,000 |
| 2013/12/24 | 1,300 | 1,308 | 1,271 | 1,273 | -24 | -1.9% | 734,000 |
| 2013/12/20 | 1,281 | 1,305 | 1,281 | 1,297 | +4 | +0.3% | 868,500 |
| 2013/12/19 | 1,300 | 1,318 | 1,290 | 1,293 | -6 | -0.5% | 724,500 |
| 2013/12/18 | 1,282 | 1,300 | 1,282 | 1,299 | +3 | +0.2% | 593,500 |
| 2013/12/17 | 1,256 | 1,300 | 1,256 | 1,296 | +49 | +3.9% | 723,000 |
| 2013/12/16 | 1,256 | 1,269 | 1,242 | 1,247 | -11 | -0.9% | 436,000 |
| 2013/12/13 | 1,254 | 1,273 | 1,254 | 1,258 | -11 | -0.9% | 860,000 |
| 2013/12/12 | 1,262 | 1,271 | 1,252 | 1,269 | -2 | -0.2% | 395,500 |
| 2013/12/11 | 1,270 | 1,277 | 1,258 | 1,271 | -15 | -1.2% | 390,000 |
| 2013/12/10 | 1,286 | 1,294 | 1,262 | 1,286 | -14 | -1.1% | 574,500 |
| 2013/12/09 | 1,298 | 1,308 | 1,292 | 1,300 | +22 | +1.7% | 751,500 |
| 2013/12/06 | 1,252 | 1,307 | 1,246 | 1,278 | +33 | +2.7% | 1,460,500 |
| 2013/12/05 | 1,235 | 1,295 | 1,235 | 1,245 | ±0 | ±0% | 1,654,500 |
| 2013/12/04 | 1,274 | 1,281 | 1,245 | 1,245 | -44 | -3.4% | 1,173,500 |
| 2013/12/03 | 1,305 | 1,314 | 1,281 | 1,289 | -23 | -1.8% | 1,154,000 |
| 2013/12/02 | 1,300 | 1,315 | 1,295 | 1,312 | +1 | +0.1% | 884,000 |
| 2013/11/29 | 1,350 | 1,354 | 1,295 | 1,311 | -48 | -3.5% | 1,469,000 |
| 2013/11/28 | 1,359 | 1,363 | 1,342 | 1,359 | +17 | +1.3% | 595,000 |
| 2013/11/27 | 1,345 | 1,355 | 1,340 | 1,342 | -1 | -0.1% | 653,500 |
| 2013/11/26 | 1,355 | 1,363 | 1,342 | 1,343 | -36 | -2.6% | 892,500 |
| 2013/11/25 | 1,354 | 1,381 | 1,348 | 1,379 | +36 | +2.7% | 764,000 |
| 2013/11/22 | 1,348 | 1,350 | 1,334 | 1,343 | +22 | +1.7% | 788,000 |
2751～
2800
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
