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 |
|---|---|---|---|---|---|---|---|
| 2013/10/28 | 1,225 | 1,260 | 1,221 | 1,260 | +43 | +3.5% | 772,500 |
| 2013/10/25 | 1,237 | 1,242 | 1,210 | 1,217 | -18 | -1.5% | 939,000 |
| 2013/10/24 | 1,196 | 1,239 | 1,185 | 1,235 | +48 | +4% | 680,500 |
| 2013/10/23 | 1,200 | 1,210 | 1,180 | 1,187 | -18 | -1.5% | 569,500 |
| 2013/10/22 | 1,182 | 1,209 | 1,182 | 1,205 | +24 | +2% | 602,500 |
| 2013/10/21 | 1,190 | 1,202 | 1,177 | 1,181 | -11 | -0.9% | 503,500 |
| 2013/10/18 | 1,206 | 1,209 | 1,187 | 1,192 | -8 | -0.7% | 554,000 |
| 2013/10/17 | 1,194 | 1,200 | 1,185 | 1,200 | +25 | +2.1% | 687,000 |
| 2013/10/16 | 1,177 | 1,185 | 1,165 | 1,175 | -10 | -0.8% | 357,000 |
| 2013/10/15 | 1,187 | 1,195 | 1,173 | 1,185 | +8 | +0.7% | 732,500 |
| 2013/10/11 | 1,179 | 1,186 | 1,163 | 1,177 | +3 | +0.3% | 1,087,500 |
| 2013/10/10 | 1,138 | 1,174 | 1,122 | 1,174 | +39 | +3.4% | 1,459,000 |
| 2013/10/09 | 1,059 | 1,139 | 1,057 | 1,135 | +77 | +7.3% | 1,461,500 |
| 2013/10/08 | 1,030 | 1,060 | 1,023 | 1,058 | +25 | +2.4% | 771,000 |
| 2013/10/07 | 1,057 | 1,057 | 1,030 | 1,033 | -23 | -2.2% | 517,000 |
| 2013/10/04 | 1,045 | 1,066 | 1,035 | 1,056 | +1 | +0.1% | 391,000 |
| 2013/10/03 | 1,044 | 1,065 | 1,041 | 1,055 | -2 | -0.2% | 304,500 |
| 2013/10/02 | 1,087 | 1,097 | 1,048 | 1,057 | -13 | -1.2% | 636,500 |
| 2013/10/01 | 1,061 | 1,087 | 1,061 | 1,070 | +9 | +0.8% | 500,000 |
| 2013/09/30 | 1,095 | 1,095 | 1,060 | 1,061 | -46 | -4.2% | 668,000 |
| 2013/09/27 | 1,125 | 1,135 | 1,094 | 1,107 | -20 | -1.8% | 544,000 |
| 2013/09/26 | 1,109 | 1,127 | 1,093 | 1,127 | +16 | +1.4% | 586,500 |
| 2013/09/25 | 1,112 | 1,119 | 1,104 | 1,111 | -6 | -0.5% | 744,000 |
| 2013/09/24 | 1,088 | 1,119 | 1,086 | 1,117 | +26 | +2.4% | 917,500 |
| 2013/09/20 | 1,081 | 1,097 | 1,079 | 1,091 | +18 | +1.7% | 866,000 |
| 2013/09/19 | 1,049 | 1,073 | 1,049 | 1,073 | +36 | +3.5% | 589,000 |
| 2013/09/18 | 1,047 | 1,055 | 1,036 | 1,037 | +10 | +1% | 472,000 |
| 2013/09/17 | 1,041 | 1,045 | 1,026 | 1,027 | +6 | +0.6% | 521,000 |
| 2013/09/13 | 1,018 | 1,037 | 1,013 | 1,021 | -36 | -3.4% | 1,452,500 |
| 2013/09/12 | 1,037 | 1,072 | 1,033 | 1,057 | +20 | +1.9% | 745,500 |
| 2013/09/11 | 1,023 | 1,048 | 1,021 | 1,037 | +26 | +2.6% | 600,000 |
| 2013/09/10 | 1,029 | 1,040 | 1,007 | 1,011 | -20 | -1.9% | 549,500 |
| 2013/09/09 | 1,025 | 1,039 | 1,021 | 1,031 | +30 | +3% | 497,500 |
| 2013/09/06 | 1,015 | 1,015 | 997 | 1,001 | -14 | -1.4% | 549,500 |
| 2013/09/05 | 1,000 | 1,018 | 995 | 1,015 | +15 | +1.5% | 638,000 |
| 2013/09/04 | 974 | 1,004 | 972 | 1,000 | +26 | +2.7% | 513,500 |
| 2013/09/03 | 964 | 981 | 963 | 974 | +26 | +2.7% | 453,000 |
| 2013/09/02 | 924 | 954 | 923 | 948 | +24 | +2.6% | 311,000 |
| 2013/08/30 | 943 | 948 | 922 | 924 | -14 | -1.5% | 307,500 |
| 2013/08/29 | 944 | 945 | 933 | 938 | ±0 | ±0% | 308,000 |
| 2013/08/28 | 939 | 948 | 929 | 938 | -35 | -3.6% | 470,500 |
| 2013/08/27 | 971 | 988 | 968 | 973 | -10 | -1% | 342,500 |
| 2013/08/26 | 990 | 993 | 976 | 983 | -4 | -0.4% | 239,500 |
| 2013/08/23 | 972 | 997 | 972 | 987 | +30 | +3.1% | 390,500 |
| 2013/08/22 | 947 | 974 | 942 | 957 | +1 | +0.1% | 421,000 |
| 2013/08/21 | 975 | 977 | 951 | 956 | -20 | -2% | 517,000 |
| 2013/08/20 | 977 | 1,010 | 970 | 976 | -12 | -1.2% | 434,000 |
| 2013/08/19 | 999 | 1,006 | 981 | 988 | -20 | -2% | 688,500 |
| 2013/08/16 | 977 | 1,022 | 977 | 1,008 | +26 | +2.6% | 1,165,000 |
| 2013/08/15 | 991 | 1,008 | 975 | 982 | +5 | +0.5% | 1,319,000 |
2901～
2950
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
