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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 4,735 | 4,740 | 4,675 | 4,710 | -65 | -1.4% | 89,200 |
| 2023/10/18 | 4,810 | 4,830 | 4,735 | 4,775 | -55 | -1.1% | 113,300 |
| 2023/10/17 | 4,835 | 4,870 | 4,770 | 4,830 | +25 | +0.5% | 69,000 |
| 2023/10/16 | 4,815 | 4,855 | 4,770 | 4,805 | -80 | -1.6% | 69,300 |
| 2023/10/13 | 4,940 | 4,985 | 4,885 | 4,885 | -75 | -1.5% | 73,500 |
| 2023/10/12 | 4,795 | 4,975 | 4,765 | 4,960 | +235 | +5% | 154,900 |
| 2023/10/11 | 4,795 | 4,795 | 4,695 | 4,725 | -50 | -1% | 116,000 |
| 2023/10/10 | 4,760 | 4,795 | 4,745 | 4,775 | +80 | +1.7% | 102,500 |
| 2023/10/06 | 4,675 | 4,735 | 4,650 | 4,695 | +55 | +1.2% | 156,300 |
| 2023/10/05 | 4,740 | 4,740 | 4,605 | 4,640 | -35 | -0.7% | 274,400 |
| 2023/10/04 | 4,760 | 4,765 | 4,655 | 4,675 | -140 | -2.9% | 75,500 |
| 2023/10/03 | 4,890 | 4,890 | 4,815 | 4,815 | -145 | -2.9% | 79,600 |
| 2023/10/02 | 5,080 | 5,110 | 4,960 | 4,960 | -100 | -2% | 81,300 |
| 2023/09/29 | 5,120 | 5,120 | 5,020 | 5,060 | -20 | -0.4% | 69,800 |
| 2023/09/28 | 5,090 | 5,110 | 5,040 | 5,080 | -110 | -2.1% | 73,600 |
| 2023/09/27 | 5,150 | 5,200 | 5,090 | 5,190 | ±0 | ±0% | 65,900 |
| 2023/09/26 | 5,200 | 5,220 | 5,180 | 5,190 | -40 | -0.8% | 65,500 |
| 2023/09/25 | 5,230 | 5,260 | 5,210 | 5,230 | -50 | -0.9% | 44,200 |
| 2023/09/22 | 5,200 | 5,320 | 5,200 | 5,280 | +30 | +0.6% | 67,000 |
| 2023/09/21 | 5,400 | 5,400 | 5,250 | 5,250 | +10 | +0.2% | 77,800 |
| 2023/09/20 | 5,260 | 5,280 | 5,240 | 5,240 | -20 | -0.4% | 54,700 |
| 2023/09/19 | 5,230 | 5,270 | 5,180 | 5,260 | -30 | -0.6% | 65,400 |
| 2023/09/15 | 5,350 | 5,350 | 5,280 | 5,290 | +10 | +0.2% | 134,700 |
| 2023/09/14 | 5,210 | 5,290 | 5,170 | 5,280 | +70 | +1.3% | 49,200 |
| 2023/09/13 | 5,250 | 5,260 | 5,190 | 5,210 | -30 | -0.6% | 52,700 |
| 2023/09/12 | 5,320 | 5,350 | 5,220 | 5,240 | -30 | -0.6% | 73,400 |
| 2023/09/11 | 5,200 | 5,300 | 5,200 | 5,270 | +40 | +0.8% | 61,000 |
| 2023/09/08 | 5,210 | 5,310 | 5,190 | 5,230 | -80 | -1.5% | 79,000 |
| 2023/09/07 | 5,400 | 5,410 | 5,310 | 5,310 | -130 | -2.4% | 101,300 |
| 2023/09/06 | 5,460 | 5,470 | 5,410 | 5,440 | -10 | -0.2% | 51,300 |
| 2023/09/05 | 5,410 | 5,450 | 5,410 | 5,450 | +10 | +0.2% | 38,800 |
| 2023/09/04 | 5,360 | 5,450 | 5,320 | 5,440 | +120 | +2.3% | 50,200 |
| 2023/09/01 | 5,260 | 5,350 | 5,260 | 5,320 | -10 | -0.2% | 46,800 |
| 2023/08/31 | 5,290 | 5,340 | 5,280 | 5,330 | +70 | +1.3% | 83,000 |
| 2023/08/30 | 5,240 | 5,290 | 5,220 | 5,260 | +60 | +1.2% | 40,000 |
| 2023/08/29 | 5,220 | 5,220 | 5,180 | 5,200 | +10 | +0.2% | 33,800 |
| 2023/08/28 | 5,170 | 5,200 | 5,140 | 5,190 | +80 | +1.6% | 38,200 |
| 2023/08/25 | 5,120 | 5,140 | 5,080 | 5,110 | -70 | -1.4% | 59,700 |
| 2023/08/24 | 5,200 | 5,220 | 5,180 | 5,180 | -10 | -0.2% | 48,400 |
| 2023/08/23 | 5,060 | 5,200 | 5,060 | 5,190 | +50 | +1% | 60,000 |
| 2023/08/22 | 5,130 | 5,150 | 5,080 | 5,140 | +70 | +1.4% | 68,000 |
| 2023/08/21 | 5,070 | 5,140 | 5,060 | 5,070 | -20 | -0.4% | 51,900 |
| 2023/08/18 | 5,170 | 5,170 | 5,030 | 5,090 | -80 | -1.5% | 102,500 |
| 2023/08/17 | 5,080 | 5,180 | 5,060 | 5,170 | +70 | +1.4% | 115,000 |
| 2023/08/16 | 5,010 | 5,110 | 5,010 | 5,100 | +20 | +0.4% | 40,800 |
| 2023/08/15 | 5,180 | 5,180 | 5,080 | 5,080 | -10 | -0.2% | 62,200 |
| 2023/08/14 | 5,090 | 5,140 | 5,050 | 5,090 | ±0 | ±0% | 75,300 |
| 2023/08/10 | 5,050 | 5,130 | 5,040 | 5,090 | +115 | +2.3% | 168,100 |
| 2023/08/09 | 4,890 | 4,980 | 4,845 | 4,975 | +60 | +1.2% | 126,700 |
| 2023/08/08 | 4,950 | 4,970 | 4,910 | 4,915 | -55 | -1.1% | 108,400 |
451～
500
件表示中 / 3768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 | 788,000円 | +1.6% | +1.9% | 2.13% | 14.49倍 | 1.36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 |
| サンケン電 | 856,300円 | -26.7% | - | 0.00% | - | 1.21倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| ＪＶＣＫＷ | 126,500円 | -3.3% | -17.0% | 1.42% | 13.23倍 | 1.48倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| ウシオ電 | 212,100円 | -4.3% | -15.7% | 3.30% | 25.81倍 | 0.90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 | 108,400円 | +2.3% | -11.5% | 3.32% | 15.39倍 | 0.63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
