ダイヘンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 6,930 | 6,950 | 6,810 | 6,820 | +90 | +1.3% | 96,300 |
| 2025/07/10 | 6,800 | 6,820 | 6,720 | 6,730 | -70 | -1% | 86,700 |
| 2025/07/09 | 6,760 | 6,830 | 6,720 | 6,800 | +70 | +1% | 96,000 |
| 2025/07/08 | 6,640 | 6,780 | 6,570 | 6,730 | +120 | +1.8% | 118,100 |
| 2025/07/07 | 6,580 | 6,610 | 6,520 | 6,610 | ±0 | ±0% | 80,800 |
| 2025/07/04 | 6,600 | 6,630 | 6,490 | 6,610 | +170 | +2.6% | 136,800 |
| 2025/07/03 | 6,500 | 6,590 | 6,430 | 6,440 | +40 | +0.6% | 122,100 |
| 2025/07/02 | 6,270 | 6,540 | 6,260 | 6,400 | +50 | +0.8% | 110,100 |
| 2025/07/01 | 6,380 | 6,480 | 6,320 | 6,350 | -40 | -0.6% | 84,900 |
| 2025/06/30 | 6,470 | 6,510 | 6,390 | 6,390 | +10 | +0.2% | 103,600 |
| 2025/06/27 | 6,450 | 6,460 | 6,370 | 6,380 | +20 | +0.3% | 95,800 |
| 2025/06/26 | 6,280 | 6,420 | 6,280 | 6,360 | +50 | +0.8% | 61,100 |
| 2025/06/25 | 6,250 | 6,310 | 6,160 | 6,310 | +90 | +1.4% | 67,600 |
| 2025/06/24 | 6,240 | 6,240 | 6,180 | 6,220 | +50 | +0.8% | 37,700 |
| 2025/06/23 | 6,160 | 6,180 | 6,070 | 6,170 | -50 | -0.8% | 49,000 |
| 2025/06/20 | 6,150 | 6,250 | 6,110 | 6,220 | +60 | +1% | 124,900 |
| 2025/06/19 | 6,240 | 6,270 | 6,130 | 6,160 | -140 | -2.2% | 81,800 |
| 2025/06/18 | 6,300 | 6,350 | 6,270 | 6,300 | -100 | -1.6% | 84,600 |
| 2025/06/17 | 6,260 | 6,400 | 6,230 | 6,400 | +210 | +3.4% | 115,500 |
| 2025/06/16 | 6,210 | 6,270 | 6,150 | 6,190 | +30 | +0.5% | 86,800 |
| 2025/06/13 | 6,360 | 6,440 | 6,160 | 6,160 | -230 | -3.6% | 154,500 |
| 2025/06/12 | 6,420 | 6,500 | 6,330 | 6,390 | -10 | -0.2% | 71,700 |
| 2025/06/11 | 6,350 | 6,490 | 6,350 | 6,400 | +130 | +2.1% | 123,200 |
| 2025/06/10 | 6,370 | 6,400 | 6,270 | 6,270 | -10 | -0.2% | 82,300 |
| 2025/06/09 | 6,250 | 6,290 | 6,140 | 6,280 | +110 | +1.8% | 86,600 |
| 2025/06/06 | 6,070 | 6,270 | 6,070 | 6,170 | +100 | +1.6% | 116,000 |
| 2025/06/05 | 6,010 | 6,130 | 6,000 | 6,070 | +40 | +0.7% | 78,200 |
| 2025/06/04 | 6,030 | 6,100 | 5,990 | 6,030 | +50 | +0.8% | 112,000 |
| 2025/06/03 | 6,020 | 6,030 | 5,930 | 5,980 | -30 | -0.5% | 128,500 |
| 2025/06/02 | 6,050 | 6,070 | 6,010 | 6,010 | -100 | -1.6% | 69,700 |
| 2025/05/30 | 6,070 | 6,120 | 6,020 | 6,110 | -100 | -1.6% | 141,000 |
| 2025/05/29 | 6,190 | 6,240 | 6,170 | 6,210 | +50 | +0.8% | 61,900 |
| 2025/05/28 | 6,150 | 6,260 | 6,080 | 6,160 | +70 | +1.1% | 112,200 |
| 2025/05/27 | 6,060 | 6,090 | 6,010 | 6,090 | ±0 | ±0% | 56,900 |
| 2025/05/26 | 6,050 | 6,120 | 6,050 | 6,090 | +20 | +0.3% | 44,600 |
| 2025/05/23 | 6,130 | 6,150 | 6,050 | 6,070 | -30 | -0.5% | 43,700 |
| 2025/05/22 | 5,990 | 6,130 | 5,930 | 6,100 | +40 | +0.7% | 100,200 |
| 2025/05/21 | 6,180 | 6,210 | 6,040 | 6,060 | -100 | -1.6% | 80,200 |
| 2025/05/20 | 6,120 | 6,250 | 6,120 | 6,160 | +10 | +0.2% | 98,400 |
| 2025/05/19 | 6,200 | 6,230 | 6,110 | 6,150 | -50 | -0.8% | 70,300 |
| 2025/05/16 | 6,180 | 6,300 | 6,130 | 6,200 | -50 | -0.8% | 75,000 |
| 2025/05/15 | 6,280 | 6,320 | 6,160 | 6,250 | -110 | -1.7% | 119,900 |
| 2025/05/14 | 6,350 | 6,380 | 6,230 | 6,360 | -60 | -0.9% | 261,200 |
| 2025/05/13 | 6,800 | 6,850 | 6,380 | 6,420 | -190 | -2.9% | 231,400 |
| 2025/05/12 | 6,460 | 6,680 | 6,400 | 6,610 | +250 | +3.9% | 181,300 |
| 2025/05/09 | 6,400 | 6,430 | 6,190 | 6,360 | -410 | -6.1% | 378,500 |
| 2025/05/08 | 6,790 | 6,850 | 6,630 | 6,770 | +50 | +0.7% | 166,900 |
| 2025/05/07 | 6,600 | 6,740 | 6,570 | 6,720 | +190 | +2.9% | 142,200 |
| 2025/05/02 | 6,420 | 6,570 | 6,300 | 6,530 | +110 | +1.7% | 100,300 |
| 2025/05/01 | 6,260 | 6,420 | 6,260 | 6,420 | +120 | +1.9% | 76,600 |
1～
50
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「ダイヘン」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 |
|---|---|---|---|---|---|---|---|---|
| ダイヘン | 682,000円 | +1.6% | +1.9% | 2.46% | 12.54倍 | 1.18倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| メイコー | 670,000円 | +3.0% | +1.3% | 1.34% | 11.32倍 | 1.70倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| 航空電 | 245,000円 | +8.3% | +17.9% | 2.45% | 12.70倍 | 1.24倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| 東芝テック | 295,800円 | -0.4% | -23.7% | 1.52% | 17.40倍 | 1.45倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機は２４年にリコーと生産・開発統合 |
| エレコム | 183,700円 | +10.2% | +12.2% | 2.83% | 13.82倍 | 1.70倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
市場注目の銘柄
チャート関連のコラム
