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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/21 | 4,100 | 4,135 | 4,085 | 4,130 | +20 | +0.5% | 56,500 |
| 2022/11/18 | 4,160 | 4,170 | 4,110 | 4,110 | -65 | -1.6% | 75,000 |
| 2022/11/17 | 4,150 | 4,200 | 4,145 | 4,175 | -15 | -0.4% | 79,500 |
| 2022/11/16 | 4,115 | 4,215 | 4,105 | 4,190 | +45 | +1.1% | 125,800 |
| 2022/11/15 | 4,045 | 4,155 | 4,020 | 4,145 | +135 | +3.4% | 137,700 |
| 2022/11/14 | 3,990 | 4,055 | 3,990 | 4,010 | +30 | +0.8% | 92,000 |
| 2022/11/11 | 4,010 | 4,010 | 3,955 | 3,980 | +75 | +1.9% | 89,600 |
| 2022/11/10 | 3,865 | 3,910 | 3,860 | 3,905 | +25 | +0.6% | 54,000 |
| 2022/11/09 | 3,960 | 3,960 | 3,875 | 3,880 | -65 | -1.6% | 70,000 |
| 2022/11/08 | 3,880 | 3,950 | 3,865 | 3,945 | +60 | +1.5% | 63,000 |
| 2022/11/07 | 3,890 | 3,925 | 3,860 | 3,885 | +55 | +1.4% | 115,500 |
| 2022/11/04 | 3,890 | 3,945 | 3,775 | 3,830 | -25 | -0.6% | 231,700 |
| 2022/11/02 | 3,830 | 3,880 | 3,815 | 3,855 | +30 | +0.8% | 141,700 |
| 2022/11/01 | 3,885 | 3,885 | 3,825 | 3,825 | -20 | -0.5% | 58,800 |
| 2022/10/31 | 3,765 | 3,845 | 3,760 | 3,845 | +145 | +3.9% | 131,100 |
| 2022/10/28 | 3,720 | 3,745 | 3,685 | 3,700 | -80 | -2.1% | 323,000 |
| 2022/10/27 | 3,750 | 3,780 | 3,730 | 3,780 | +25 | +0.7% | 59,000 |
| 2022/10/26 | 3,775 | 3,780 | 3,745 | 3,755 | +10 | +0.3% | 70,600 |
| 2022/10/25 | 3,720 | 3,760 | 3,715 | 3,745 | +35 | +0.9% | 69,600 |
| 2022/10/24 | 3,665 | 3,725 | 3,650 | 3,710 | +105 | +2.9% | 81,100 |
| 2022/10/21 | 3,630 | 3,645 | 3,605 | 3,605 | -40 | -1.1% | 58,400 |
| 2022/10/20 | 3,620 | 3,655 | 3,610 | 3,645 | -20 | -0.5% | 61,700 |
| 2022/10/19 | 3,620 | 3,680 | 3,600 | 3,665 | +5 | +0.1% | 72,800 |
| 2022/10/18 | 3,625 | 3,665 | 3,600 | 3,660 | +90 | +2.5% | 68,800 |
| 2022/10/17 | 3,585 | 3,585 | 3,560 | 3,570 | -55 | -1.5% | 66,800 |
651～
700
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
