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 |
|---|---|---|---|---|---|---|---|
| 2014/01/15 | 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 |
| 2013/11/21 | 1,334 | 1,355 | 1,315 | 1,321 | +1 | +0.1% | 863,000 |
| 2013/11/20 | 1,351 | 1,363 | 1,314 | 1,320 | -34 | -2.5% | 817,000 |
| 2013/11/19 | 1,350 | 1,362 | 1,327 | 1,354 | -15 | -1.1% | 781,500 |
| 2013/11/18 | 1,337 | 1,375 | 1,335 | 1,369 | +53 | +4% | 1,073,000 |
| 2013/11/15 | 1,295 | 1,320 | 1,292 | 1,316 | +36 | +2.8% | 1,119,500 |
| 2013/11/14 | 1,275 | 1,298 | 1,253 | 1,280 | +11 | +0.9% | 1,030,500 |
| 2013/11/13 | 1,245 | 1,273 | 1,215 | 1,269 | -8 | -0.6% | 1,078,000 |
| 2013/11/12 | 1,244 | 1,278 | 1,244 | 1,277 | +20 | +1.6% | 509,000 |
| 2013/11/11 | 1,265 | 1,266 | 1,244 | 1,257 | +11 | +0.9% | 405,000 |
| 2013/11/08 | 1,237 | 1,256 | 1,226 | 1,246 | -11 | -0.9% | 390,000 |
| 2013/11/07 | 1,273 | 1,284 | 1,255 | 1,257 | -15 | -1.2% | 345,000 |
| 2013/11/06 | 1,271 | 1,284 | 1,260 | 1,272 | -19 | -1.5% | 608,000 |
| 2013/11/05 | 1,257 | 1,293 | 1,255 | 1,291 | +50 | +4% | 1,003,500 |
| 2013/11/01 | 1,254 | 1,254 | 1,197 | 1,241 | -17 | -1.4% | 1,044,500 |
| 2013/10/31 | 1,246 | 1,274 | 1,246 | 1,258 | +6 | +0.5% | 660,500 |
| 2013/10/30 | 1,221 | 1,255 | 1,221 | 1,252 | +36 | +3% | 1,215,000 |
| 2013/10/29 | 1,244 | 1,254 | 1,214 | 1,216 | -44 | -3.5% | 882,000 |
2851～
2900
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
