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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 3,285 | 3,286 | 3,175 | 3,227 | -17 | -0.5% | 3,703,800 |
| 2024/02/09 | 3,308 | 3,310 | 3,191 | 3,244 | +366 | +12.7% | 6,724,200 |
| 2024/02/08 | 2,879 | 2,907 | 2,820.5 | 2,878 | +10.5 | +0.4% | 1,695,500 |
| 2024/02/07 | 2,846 | 2,867.5 | 2,807.5 | 2,867.5 | +19.5 | +0.7% | 1,209,200 |
| 2024/02/06 | 2,887.5 | 2,892 | 2,832 | 2,848 | -59 | -2% | 1,611,800 |
| 2024/02/05 | 2,903 | 2,930 | 2,885 | 2,907 | +18 | +0.6% | 1,003,100 |
| 2024/02/02 | 2,902.5 | 2,935 | 2,885.5 | 2,889 | +20 | +0.7% | 1,055,900 |
| 2024/02/01 | 2,900 | 2,912.5 | 2,866 | 2,869 | -69.5 | -2.4% | 1,304,000 |
| 2024/01/31 | 2,902 | 2,938.5 | 2,901.5 | 2,938.5 | -11 | -0.4% | 1,100,100 |
| 2024/01/30 | 2,962 | 2,972 | 2,936 | 2,949.5 | -5.5 | -0.2% | 766,200 |
| 2024/01/29 | 2,923 | 2,971 | 2,920.5 | 2,955 | +52 | +1.8% | 1,111,300 |
| 2024/01/26 | 2,953 | 2,954 | 2,886.5 | 2,903 | -70 | -2.4% | 1,692,300 |
| 2024/01/25 | 2,969.5 | 2,982.5 | 2,948.5 | 2,973 | +14.5 | +0.5% | 923,600 |
| 2024/01/24 | 2,988.5 | 2,991.5 | 2,940 | 2,958.5 | -54.5 | -1.8% | 1,113,900 |
| 2024/01/23 | 3,024 | 3,048 | 2,994.5 | 3,013 | +18.5 | +0.6% | 1,125,300 |
| 2024/01/22 | 2,970 | 3,008 | 2,947 | 2,994.5 | +25 | +0.8% | 2,098,200 |
| 2024/01/19 | 2,959 | 2,975 | 2,939 | 2,969.5 | +46 | +1.6% | 1,968,300 |
| 2024/01/18 | 2,935 | 2,956.5 | 2,923 | 2,923.5 | -44 | -1.5% | 1,228,700 |
| 2024/01/17 | 2,998.5 | 3,055 | 2,956.5 | 2,967.5 | -81.5 | -2.7% | 2,318,900 |
| 2024/01/16 | 3,102 | 3,110 | 3,044 | 3,049 | +17 | +0.6% | 2,046,000 |
| 2024/01/15 | 3,011 | 3,044 | 2,978 | 3,032 | +24 | +0.8% | 1,154,800 |
| 2024/01/12 | 2,998 | 3,020 | 2,961 | 3,008 | +58 | +2% | 2,039,600 |
| 2024/01/11 | 2,930 | 2,957 | 2,915.5 | 2,950 | +51 | +1.8% | 1,581,600 |
| 2024/01/10 | 2,857 | 2,907 | 2,848 | 2,899 | +48 | +1.7% | 1,279,100 |
| 2024/01/09 | 2,788.5 | 2,851 | 2,772.5 | 2,851 | +96.5 | +3.5% | 1,664,100 |
| 2024/01/05 | 2,765 | 2,791.5 | 2,718 | 2,754.5 | -28 | -1% | 1,215,500 |
| 2024/01/04 | 2,792.5 | 2,802 | 2,753.5 | 2,782.5 | -70 | -2.5% | 1,496,400 |
| 2023/12/29 | 2,863 | 2,871.5 | 2,839 | 2,852.5 | -6.5 | -0.2% | 681,200 |
| 2023/12/28 | 2,838.5 | 2,864 | 2,831 | 2,859 | +5.5 | +0.2% | 560,800 |
| 2023/12/27 | 2,824 | 2,879 | 2,824 | 2,853.5 | +24 | +0.8% | 995,500 |
| 2023/12/26 | 2,800 | 2,840.5 | 2,787 | 2,829.5 | +7 | +0.2% | 932,400 |
| 2023/12/25 | 2,858 | 2,858 | 2,814.5 | 2,822.5 | -8.5 | -0.3% | 608,000 |
| 2023/12/22 | 2,863 | 2,877.5 | 2,826.5 | 2,831 | -18 | -0.6% | 1,036,700 |
| 2023/12/21 | 2,842.5 | 2,862.5 | 2,833 | 2,849 | -43.5 | -1.5% | 921,200 |
| 2023/12/20 | 2,901.5 | 2,954 | 2,889.5 | 2,892.5 | +77.5 | +2.8% | 2,695,800 |
| 2023/12/19 | 2,751.5 | 2,816 | 2,743 | 2,815 | +13.5 | +0.5% | 978,600 |
| 2023/12/18 | 2,810 | 2,810.5 | 2,721 | 2,801.5 | -39.5 | -1.4% | 1,842,200 |
| 2023/12/15 | 2,743 | 2,862.5 | 2,723 | 2,841 | +115 | +4.2% | 3,672,700 |
| 2023/12/14 | 2,665 | 2,726 | 2,640 | 2,726 | +76 | +2.9% | 2,648,400 |
| 2023/12/13 | 2,642.5 | 2,655 | 2,621.5 | 2,650 | +2 | +0.1% | 1,253,000 |
| 2023/12/12 | 2,685 | 2,690 | 2,637.5 | 2,648 | +11 | +0.4% | 954,200 |
| 2023/12/11 | 2,676 | 2,689.5 | 2,627 | 2,637 | +10.5 | +0.4% | 1,104,500 |
| 2023/12/08 | 2,694 | 2,694 | 2,609.5 | 2,626.5 | -86.5 | -3.2% | 1,711,300 |
| 2023/12/07 | 2,688 | 2,733 | 2,668.5 | 2,713 | -1.5 | -0.1% | 1,726,200 |
| 2023/12/06 | 2,652 | 2,716.5 | 2,644 | 2,714.5 | +46.5 | +1.7% | 1,224,500 |
| 2023/12/05 | 2,707.5 | 2,726 | 2,662 | 2,668 | -76.5 | -2.8% | 1,570,500 |
| 2023/12/04 | 2,734 | 2,752.5 | 2,701 | 2,744.5 | -6 | -0.2% | 1,659,200 |
| 2023/12/01 | 2,766 | 2,783 | 2,740.5 | 2,750.5 | -32.5 | -1.2% | 1,356,500 |
| 2023/11/30 | 2,721 | 2,783.5 | 2,715 | 2,783 | +46 | +1.7% | 2,380,600 |
| 2023/11/29 | 2,680 | 2,740 | 2,670.5 | 2,737 | +64.5 | +2.4% | 1,421,000 |
301～
350
件表示中 / 3694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 | 384,200円 | +15.4% | - | 1.67% | 21.73倍 | 3.55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 |
| クボタ | 164,800円 | +1.1% | -11.4% | 3.03% | 9.67倍 | 0.76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 |
| ＩＨＩ | 1,225,500円 | +21.0% | - | 0.98% | 20.61倍 | 4.57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 |
| マキタ | 422,500円 | - | - | - | - | 1.23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 | 230,000円 | +3.9% | +0.7% | 2.43% | 14.68倍 | 2.25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
