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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 8,120 | 8,390 | 8,080 | 8,330 | +240 | +3% | 133,700 |
| 2025/09/17 | 8,300 | 8,340 | 8,070 | 8,090 | -310 | -3.7% | 118,800 |
| 2025/09/16 | 8,340 | 8,480 | 8,320 | 8,400 | +190 | +2.3% | 185,800 |
| 2025/09/12 | 8,120 | 8,250 | 8,060 | 8,210 | +110 | +1.4% | 142,300 |
| 2025/09/11 | 8,020 | 8,210 | 8,000 | 8,100 | +170 | +2.1% | 181,700 |
| 2025/09/10 | 7,840 | 7,940 | 7,810 | 7,930 | +100 | +1.3% | 88,100 |
| 2025/09/09 | 8,000 | 8,060 | 7,780 | 7,830 | -90 | -1.1% | 133,400 |
| 2025/09/08 | 7,800 | 7,920 | 7,760 | 7,920 | +200 | +2.6% | 97,700 |
| 2025/09/05 | 7,730 | 7,740 | 7,630 | 7,720 | +100 | +1.3% | 122,500 |
| 2025/09/04 | 7,680 | 7,710 | 7,550 | 7,620 | -120 | -1.6% | 115,400 |
| 2025/09/03 | 7,720 | 7,780 | 7,650 | 7,740 | -30 | -0.4% | 142,100 |
| 2025/09/02 | 7,840 | 7,880 | 7,650 | 7,770 | +20 | +0.3% | 120,900 |
| 2025/09/01 | 7,780 | 7,870 | 7,710 | 7,750 | -110 | -1.4% | 74,700 |
| 2025/08/29 | 7,900 | 7,940 | 7,830 | 7,860 | +20 | +0.3% | 132,200 |
| 2025/08/28 | 7,740 | 7,890 | 7,730 | 7,840 | +40 | +0.5% | 124,600 |
| 2025/08/27 | 7,830 | 7,840 | 7,720 | 7,800 | ±0 | ±0% | 90,800 |
| 2025/08/26 | 7,870 | 7,930 | 7,760 | 7,800 | -110 | -1.4% | 107,300 |
| 2025/08/25 | 7,930 | 8,030 | 7,900 | 7,910 | +30 | +0.4% | 120,900 |
| 2025/08/22 | 7,880 | 7,940 | 7,820 | 7,880 | -30 | -0.4% | 116,500 |
| 2025/08/21 | 7,900 | 7,960 | 7,870 | 7,910 | -40 | -0.5% | 96,400 |
| 2025/08/20 | 8,020 | 8,050 | 7,920 | 7,950 | -170 | -2.1% | 177,000 |
| 2025/08/19 | 8,100 | 8,140 | 8,010 | 8,120 | +20 | +0.2% | 190,200 |
| 2025/08/18 | 8,280 | 8,280 | 8,080 | 8,100 | -120 | -1.5% | 154,700 |
| 2025/08/15 | 8,190 | 8,280 | 8,120 | 8,220 | +40 | +0.5% | 104,200 |
| 2025/08/14 | 8,260 | 8,260 | 8,100 | 8,180 | -80 | -1% | 140,800 |
| 2025/08/13 | 8,090 | 8,280 | 8,070 | 8,260 | +120 | +1.5% | 193,000 |
| 2025/08/12 | 8,120 | 8,240 | 8,100 | 8,140 | +70 | +0.9% | 179,200 |
| 2025/08/08 | 8,050 | 8,240 | 7,990 | 8,070 | -20 | -0.2% | 190,400 |
| 2025/08/07 | 8,120 | 8,230 | 7,950 | 8,090 | +120 | +1.5% | 340,400 |
| 2025/08/06 | 7,970 | 7,970 | 7,700 | 7,970 | +1,000 | +14.3% | 613,400 |
| 2025/08/05 | 6,990 | 6,990 | 6,880 | 6,970 | +80 | +1.2% | 122,100 |
| 2025/08/04 | 6,840 | 6,950 | 6,830 | 6,890 | -170 | -2.4% | 125,400 |
| 2025/08/01 | 7,090 | 7,090 | 6,840 | 7,060 | -170 | -2.4% | 238,600 |
| 2025/07/31 | 7,140 | 7,290 | 7,140 | 7,230 | +180 | +2.6% | 109,300 |
| 2025/07/30 | 7,040 | 7,060 | 6,930 | 7,050 | +60 | +0.9% | 61,600 |
| 2025/07/29 | 6,930 | 7,000 | 6,910 | 6,990 | -10 | -0.1% | 48,700 |
| 2025/07/28 | 7,000 | 7,040 | 6,950 | 7,000 | +10 | +0.1% | 55,200 |
| 2025/07/25 | 7,010 | 7,110 | 6,960 | 6,990 | -20 | -0.3% | 77,300 |
| 2025/07/24 | 6,940 | 7,040 | 6,870 | 7,010 | +150 | +2.2% | 89,700 |
| 2025/07/23 | 6,900 | 6,950 | 6,830 | 6,860 | +60 | +0.9% | 107,700 |
| 2025/07/22 | 6,810 | 6,940 | 6,780 | 6,800 | +10 | +0.1% | 58,000 |
| 2025/07/18 | 6,740 | 6,810 | 6,660 | 6,790 | ±0 | ±0% | 87,300 |
| 2025/07/17 | 6,770 | 6,830 | 6,680 | 6,790 | +20 | +0.3% | 84,900 |
| 2025/07/16 | 6,770 | 6,890 | 6,700 | 6,770 | +10 | +0.1% | 88,200 |
| 2025/07/15 | 6,630 | 6,770 | 6,590 | 6,760 | +120 | +1.8% | 94,800 |
| 2025/07/14 | 6,780 | 6,780 | 6,630 | 6,640 | -180 | -2.6% | 114,900 |
| 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 |
1～
50
件表示中 / 3786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 | 833,000円 | +1.6% | +1.9% | 2.02% | 15.32倍 | 1.44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 |
| 能美防 | 388,500円 | +5.2% | +4.2% | 2.57% | 19.72倍 | 1.77倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| マイクロニクス | 574,000円 | +23.8% | +8.6% | 1.25% | 24.19倍 | 4.28倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| ウシオ電 | 225,600円 | -4.3% | -15.7% | 3.10% | 27.09倍 | 0.95倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| 日清紡ＨＤ | 115,900円 | +2.3% | -11.5% | 3.11% | 16.46倍 | 0.68倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
市場注目の銘柄
チャート関連のコラム
