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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/04/30 | 6,250 | 6,330 | 6,230 | 6,300 | +90 | +1.4% | 81,300 |
| 2025/04/28 | 6,210 | 6,320 | 6,180 | 6,210 | +70 | +1.1% | 51,000 |
| 2025/04/25 | 6,070 | 6,230 | 6,040 | 6,140 | +100 | +1.7% | 63,300 |
| 2025/04/24 | 5,960 | 6,120 | 5,960 | 6,040 | +120 | +2% | 80,600 |
| 2025/04/23 | 5,940 | 5,960 | 5,880 | 5,920 | +110 | +1.9% | 60,700 |
| 2025/04/22 | 5,810 | 5,900 | 5,760 | 5,810 | -40 | -0.7% | 58,900 |
| 2025/04/21 | 5,880 | 5,940 | 5,810 | 5,850 | -40 | -0.7% | 68,600 |
| 2025/04/18 | 5,810 | 5,910 | 5,810 | 5,890 | +120 | +2.1% | 76,200 |
| 2025/04/17 | 5,740 | 5,790 | 5,680 | 5,770 | +110 | +1.9% | 52,200 |
| 2025/04/16 | 5,770 | 5,770 | 5,620 | 5,660 | -100 | -1.7% | 54,200 |
| 2025/04/15 | 5,780 | 5,820 | 5,760 | 5,760 | +10 | +0.2% | 36,900 |
| 2025/04/14 | 5,800 | 5,840 | 5,700 | 5,750 | +80 | +1.4% | 51,900 |
| 2025/04/11 | 5,420 | 5,700 | 5,320 | 5,670 | -90 | -1.6% | 91,400 |
| 2025/04/10 | 5,880 | 5,880 | 5,650 | 5,760 | +580 | +11.2% | 171,100 |
| 2025/04/09 | 5,320 | 5,320 | 5,060 | 5,180 | -280 | -5.1% | 121,800 |
| 2025/04/08 | 5,300 | 5,520 | 5,300 | 5,460 | +460 | +9.2% | 103,600 |
| 2025/04/07 | 5,050 | 5,230 | 4,980 | 5,000 | -550 | -9.9% | 206,200 |
| 2025/04/04 | 5,730 | 5,750 | 5,390 | 5,550 | -420 | -7% | 237,200 |
| 2025/04/03 | 5,890 | 6,000 | 5,870 | 5,970 | -320 | -5.1% | 179,300 |
| 2025/04/02 | 6,300 | 6,300 | 6,190 | 6,290 | +30 | +0.5% | 83,900 |
1～
50
件表示中 / 3720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 | 616,000円 | +1.6% | +1.9% | 2.73% | 11.33倍 | 1.06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 |
| 東芝テック | 276,300円 | -0.4% | -23.7% | 1.63% | 16.26倍 | 1.35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 |
| ウシオ電 | 171,100円 | -4.3% | -15.7% | 4.09% | 21.52倍 | 0.75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 | 89,900円 | +2.3% | -11.5% | 4.00% | 7.67倍 | 0.52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 |
| 三井ハイテ | 75,500円 | +7.0% | -26.2% | 2.38% | 15.33倍 | 1.25倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
市場注目の銘柄
チャート関連のコラム
