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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 4,965 | 4,970 | 4,910 | 4,970 | -25 | -0.5% | 88,800 |
| 2023/08/04 | 4,855 | 5,030 | 4,840 | 4,995 | +170 | +3.5% | 180,000 |
| 2023/08/03 | 4,975 | 4,985 | 4,810 | 4,825 | -525 | -9.8% | 379,200 |
| 2023/08/02 | 5,590 | 5,610 | 5,290 | 5,350 | -230 | -4.1% | 207,700 |
| 2023/08/01 | 5,540 | 5,580 | 5,500 | 5,580 | +100 | +1.8% | 85,400 |
| 2023/07/31 | 5,520 | 5,560 | 5,460 | 5,480 | +50 | +0.9% | 99,300 |
| 2023/07/28 | 5,350 | 5,450 | 5,330 | 5,430 | +60 | +1.1% | 86,100 |
| 2023/07/27 | 5,400 | 5,400 | 5,340 | 5,370 | -90 | -1.6% | 57,600 |
| 2023/07/26 | 5,500 | 5,500 | 5,440 | 5,460 | -10 | -0.2% | 36,200 |
| 2023/07/25 | 5,490 | 5,490 | 5,460 | 5,470 | ±0 | ±0% | 29,500 |
| 2023/07/24 | 5,480 | 5,510 | 5,460 | 5,470 | +50 | +0.9% | 30,900 |
| 2023/07/21 | 5,430 | 5,470 | 5,410 | 5,420 | -50 | -0.9% | 32,800 |
| 2023/07/20 | 5,560 | 5,560 | 5,470 | 5,470 | -70 | -1.3% | 28,800 |
| 2023/07/19 | 5,590 | 5,600 | 5,480 | 5,540 | ±0 | ±0% | 36,100 |
| 2023/07/18 | 5,450 | 5,540 | 5,450 | 5,540 | +100 | +1.8% | 54,700 |
| 2023/07/14 | 5,470 | 5,470 | 5,350 | 5,440 | +70 | +1.3% | 49,300 |
| 2023/07/13 | 5,410 | 5,410 | 5,310 | 5,370 | +20 | +0.4% | 40,700 |
| 2023/07/12 | 5,420 | 5,430 | 5,350 | 5,350 | -100 | -1.8% | 36,100 |
| 2023/07/11 | 5,470 | 5,510 | 5,440 | 5,450 | -20 | -0.4% | 39,100 |
| 2023/07/10 | 5,470 | 5,530 | 5,470 | 5,470 | ±0 | ±0% | 58,900 |
| 2023/07/07 | 5,470 | 5,530 | 5,460 | 5,470 | -70 | -1.3% | 44,800 |
| 2023/07/06 | 5,560 | 5,580 | 5,510 | 5,540 | -110 | -1.9% | 73,100 |
| 2023/07/05 | 5,600 | 5,680 | 5,570 | 5,650 | +20 | +0.4% | 55,800 |
| 2023/07/04 | 5,640 | 5,650 | 5,580 | 5,630 | -50 | -0.9% | 49,800 |
| 2023/07/03 | 5,640 | 5,750 | 5,630 | 5,680 | +140 | +2.5% | 96,700 |
| 2023/06/30 | 5,570 | 5,580 | 5,520 | 5,540 | +30 | +0.5% | 68,400 |
| 2023/06/29 | 5,530 | 5,570 | 5,490 | 5,510 | +20 | +0.4% | 44,800 |
| 2023/06/28 | 5,450 | 5,500 | 5,390 | 5,490 | +120 | +2.2% | 56,500 |
| 2023/06/27 | 5,360 | 5,380 | 5,300 | 5,370 | +10 | +0.2% | 56,300 |
| 2023/06/26 | 5,410 | 5,420 | 5,350 | 5,360 | -70 | -1.3% | 44,400 |
| 2023/06/23 | 5,600 | 5,640 | 5,410 | 5,430 | -180 | -3.2% | 81,200 |
| 2023/06/22 | 5,590 | 5,680 | 5,590 | 5,610 | -10 | -0.2% | 38,400 |
| 2023/06/21 | 5,590 | 5,650 | 5,580 | 5,620 | -40 | -0.7% | 56,600 |
| 2023/06/20 | 5,610 | 5,680 | 5,580 | 5,660 | +10 | +0.2% | 53,900 |
| 2023/06/19 | 5,630 | 5,670 | 5,570 | 5,650 | +20 | +0.4% | 71,200 |
| 2023/06/16 | 5,610 | 5,650 | 5,550 | 5,630 | -50 | -0.9% | 205,400 |
| 2023/06/15 | 5,690 | 5,730 | 5,620 | 5,680 | +30 | +0.5% | 86,700 |
| 2023/06/14 | 5,750 | 5,750 | 5,560 | 5,650 | -50 | -0.9% | 120,400 |
| 2023/06/13 | 5,630 | 5,720 | 5,630 | 5,700 | +170 | +3.1% | 133,500 |
| 2023/06/12 | 5,440 | 5,540 | 5,400 | 5,530 | +120 | +2.2% | 99,800 |
| 2023/06/09 | 5,240 | 5,450 | 5,240 | 5,410 | +180 | +3.4% | 136,500 |
| 2023/06/08 | 5,290 | 5,300 | 5,190 | 5,230 | -80 | -1.5% | 94,400 |
| 2023/06/07 | 5,440 | 5,480 | 5,300 | 5,310 | -40 | -0.7% | 131,600 |
| 2023/06/06 | 5,290 | 5,360 | 5,240 | 5,350 | ±0 | ±0% | 102,600 |
| 2023/06/05 | 5,130 | 5,350 | 5,100 | 5,350 | +320 | +6.4% | 181,600 |
| 2023/06/02 | 5,020 | 5,060 | 5,010 | 5,030 | +20 | +0.4% | 35,600 |
| 2023/06/01 | 5,030 | 5,030 | 4,970 | 5,010 | -20 | -0.4% | 69,000 |
| 2023/05/31 | 5,100 | 5,110 | 5,010 | 5,030 | -80 | -1.6% | 100,500 |
| 2023/05/30 | 5,090 | 5,150 | 5,050 | 5,110 | +40 | +0.8% | 61,600 |
| 2023/05/29 | 5,200 | 5,210 | 5,050 | 5,070 | +30 | +0.6% | 80,900 |
501～
550
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
