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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 4,195 | 4,220 | 4,150 | 4,170 | -25 | -0.6% | 77,500 |
| 2023/02/02 | 4,225 | 4,225 | 4,180 | 4,195 | +20 | +0.5% | 45,200 |
| 2023/02/01 | 4,220 | 4,225 | 4,175 | 4,175 | -45 | -1.1% | 47,400 |
| 2023/01/31 | 4,140 | 4,220 | 4,140 | 4,220 | +80 | +1.9% | 68,400 |
| 2023/01/30 | 4,145 | 4,165 | 4,120 | 4,140 | -5 | -0.1% | 63,200 |
| 2023/01/27 | 4,145 | 4,165 | 4,125 | 4,145 | +45 | +1.1% | 35,500 |
| 2023/01/26 | 4,170 | 4,170 | 4,100 | 4,100 | -65 | -1.6% | 30,000 |
| 2023/01/25 | 4,120 | 4,170 | 4,100 | 4,165 | +60 | +1.5% | 55,600 |
| 2023/01/24 | 4,090 | 4,125 | 4,085 | 4,105 | +65 | +1.6% | 65,900 |
| 2023/01/23 | 4,055 | 4,075 | 4,000 | 4,040 | +10 | +0.2% | 68,200 |
| 2023/01/20 | 4,040 | 4,050 | 4,010 | 4,030 | -20 | -0.5% | 36,900 |
| 2023/01/19 | 4,045 | 4,065 | 4,025 | 4,050 | +5 | +0.1% | 34,100 |
| 2023/01/18 | 3,990 | 4,075 | 3,990 | 4,045 | +70 | +1.8% | 51,000 |
| 2023/01/17 | 3,905 | 3,995 | 3,905 | 3,975 | +55 | +1.4% | 44,900 |
| 2023/01/16 | 3,960 | 3,990 | 3,920 | 3,920 | -70 | -1.8% | 50,800 |
| 2023/01/13 | 3,950 | 4,005 | 3,950 | 3,990 | +25 | +0.6% | 38,500 |
| 2023/01/12 | 3,985 | 3,995 | 3,955 | 3,965 | -20 | -0.5% | 44,300 |
| 2023/01/11 | 3,945 | 3,990 | 3,945 | 3,985 | +65 | +1.7% | 26,800 |
| 2023/01/10 | 3,910 | 3,940 | 3,900 | 3,920 | +40 | +1% | 46,800 |
| 2023/01/06 | 3,825 | 3,880 | 3,820 | 3,880 | +55 | +1.4% | 34,300 |
| 2023/01/05 | 3,835 | 3,850 | 3,810 | 3,825 | +10 | +0.3% | 39,200 |
| 2023/01/04 | 3,860 | 3,860 | 3,805 | 3,815 | -55 | -1.4% | 38,800 |
| 2022/12/30 | 3,900 | 3,915 | 3,870 | 3,870 | ±0 | ±0% | 48,200 |
| 2022/12/29 | 3,845 | 3,880 | 3,795 | 3,870 | -15 | -0.4% | 42,300 |
| 2022/12/28 | 3,865 | 3,885 | 3,840 | 3,885 | +15 | +0.4% | 34,300 |
| 2022/12/27 | 3,920 | 3,925 | 3,860 | 3,870 | +5 | +0.1% | 34,400 |
| 2022/12/26 | 3,820 | 3,875 | 3,820 | 3,865 | +40 | +1% | 67,300 |
| 2022/12/23 | 3,825 | 3,845 | 3,785 | 3,825 | -60 | -1.5% | 63,000 |
| 2022/12/22 | 3,920 | 3,920 | 3,860 | 3,885 | +10 | +0.3% | 35,400 |
| 2022/12/21 | 3,940 | 3,945 | 3,860 | 3,875 | -50 | -1.3% | 89,600 |
| 2022/12/20 | 4,005 | 4,045 | 3,880 | 3,925 | -90 | -2.2% | 86,600 |
| 2022/12/19 | 4,025 | 4,045 | 4,005 | 4,015 | -25 | -0.6% | 37,700 |
| 2022/12/16 | 4,050 | 4,060 | 4,020 | 4,040 | -35 | -0.9% | 58,700 |
| 2022/12/15 | 4,075 | 4,105 | 4,065 | 4,075 | ±0 | ±0% | 30,400 |
| 2022/12/14 | 4,080 | 4,090 | 4,050 | 4,075 | -5 | -0.1% | 34,900 |
| 2022/12/13 | 4,095 | 4,100 | 4,065 | 4,080 | +45 | +1.1% | 48,600 |
| 2022/12/12 | 4,035 | 4,050 | 4,020 | 4,035 | +20 | +0.5% | 38,700 |
| 2022/12/09 | 3,980 | 4,030 | 3,980 | 4,015 | +35 | +0.9% | 52,200 |
| 2022/12/08 | 3,970 | 3,995 | 3,920 | 3,980 | ±0 | ±0% | 80,400 |
| 2022/12/07 | 3,995 | 3,995 | 3,945 | 3,980 | -35 | -0.9% | 72,600 |
| 2022/12/06 | 4,030 | 4,050 | 4,000 | 4,015 | -10 | -0.2% | 42,400 |
| 2022/12/05 | 3,995 | 4,060 | 3,985 | 4,025 | +30 | +0.8% | 65,700 |
| 2022/12/02 | 4,070 | 4,070 | 3,990 | 3,995 | -125 | -3% | 60,300 |
| 2022/12/01 | 4,125 | 4,155 | 4,090 | 4,120 | +40 | +1% | 48,400 |
| 2022/11/30 | 4,090 | 4,105 | 4,070 | 4,080 | -25 | -0.6% | 51,800 |
| 2022/11/29 | 4,105 | 4,140 | 4,085 | 4,105 | -60 | -1.4% | 46,300 |
| 2022/11/28 | 4,250 | 4,265 | 4,155 | 4,165 | -75 | -1.8% | 52,400 |
| 2022/11/25 | 4,210 | 4,265 | 4,205 | 4,240 | +20 | +0.5% | 72,500 |
| 2022/11/24 | 4,180 | 4,220 | 4,155 | 4,220 | +85 | +2.1% | 86,900 |
| 2022/11/22 | 4,130 | 4,155 | 4,120 | 4,135 | +5 | +0.1% | 71,500 |
601～
650
件表示中 / 3743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 | 677,000円 | +1.6% | +1.9% | 2.48% | 12.45倍 | 1.17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 |
| ＪＶＣＫＷ | 111,300円 | -3.3% | -17.0% | 1.62% | 11.63倍 | 1.30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 |
| エレコム | 188,300円 | +10.2% | +12.2% | 2.76% | 14.17倍 | 1.74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 |
| 航空電 | 242,500円 | +8.3% | +17.9% | 2.47% | 12.57倍 | 1.22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 | 295,200円 | -0.4% | -23.7% | 1.52% | 17.37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 |
市場注目の銘柄
チャート関連のコラム
