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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 4,140 | 4,230 | 4,120 | 4,200 | +105 | +2.6% | 165,100 |
| 2022/08/23 | 4,050 | 4,100 | 4,045 | 4,095 | +65 | +1.6% | 78,700 |
| 2022/08/22 | 3,990 | 4,060 | 3,980 | 4,030 | -10 | -0.2% | 59,500 |
| 2022/08/19 | 4,075 | 4,105 | 4,025 | 4,040 | -50 | -1.2% | 67,000 |
| 2022/08/18 | 3,900 | 4,115 | 3,865 | 4,090 | +195 | +5% | 253,200 |
| 2022/08/17 | 3,870 | 3,900 | 3,860 | 3,895 | +50 | +1.3% | 72,900 |
| 2022/08/16 | 3,870 | 3,870 | 3,830 | 3,845 | -30 | -0.8% | 63,400 |
| 2022/08/15 | 3,880 | 3,885 | 3,850 | 3,875 | +25 | +0.6% | 83,000 |
| 2022/08/12 | 3,835 | 3,860 | 3,815 | 3,850 | +60 | +1.6% | 98,800 |
| 2022/08/10 | 3,755 | 3,790 | 3,675 | 3,790 | ±0 | ±0% | 115,200 |
| 2022/08/09 | 3,890 | 3,890 | 3,790 | 3,790 | -105 | -2.7% | 124,800 |
| 2022/08/08 | 3,835 | 3,895 | 3,805 | 3,895 | +35 | +0.9% | 93,000 |
| 2022/08/05 | 3,855 | 3,895 | 3,815 | 3,860 | -10 | -0.3% | 138,600 |
| 2022/08/04 | 3,980 | 3,980 | 3,865 | 3,870 | -70 | -1.8% | 175,900 |
| 2022/08/03 | 3,935 | 3,940 | 3,840 | 3,940 | -345 | -8.1% | 265,900 |
| 2022/08/02 | 4,255 | 4,285 | 4,215 | 4,285 | +45 | +1.1% | 92,900 |
| 2022/08/01 | 4,210 | 4,260 | 4,195 | 4,240 | +65 | +1.6% | 61,200 |
| 2022/07/29 | 4,240 | 4,240 | 4,165 | 4,175 | -25 | -0.6% | 48,800 |
| 2022/07/28 | 4,255 | 4,255 | 4,175 | 4,200 | -25 | -0.6% | 50,400 |
| 2022/07/27 | 4,185 | 4,240 | 4,145 | 4,225 | +40 | +1% | 33,900 |
| 2022/07/26 | 4,155 | 4,205 | 4,155 | 4,185 | +40 | +1% | 26,400 |
| 2022/07/25 | 4,185 | 4,200 | 4,145 | 4,145 | -65 | -1.5% | 34,900 |
| 2022/07/22 | 4,170 | 4,225 | 4,155 | 4,210 | +45 | +1.1% | 51,500 |
| 2022/07/21 | 4,125 | 4,165 | 4,105 | 4,165 | +35 | +0.8% | 29,300 |
| 2022/07/20 | 4,085 | 4,130 | 4,085 | 4,130 | +115 | +2.9% | 67,100 |
| 2022/07/19 | 4,000 | 4,015 | 3,965 | 4,015 | +75 | +1.9% | 38,000 |
| 2022/07/15 | 3,975 | 3,980 | 3,930 | 3,940 | -5 | -0.1% | 45,400 |
| 2022/07/14 | 3,900 | 3,950 | 3,870 | 3,945 | +45 | +1.2% | 45,000 |
| 2022/07/13 | 3,875 | 3,920 | 3,875 | 3,900 | +25 | +0.6% | 37,400 |
| 2022/07/12 | 3,975 | 3,975 | 3,845 | 3,875 | -135 | -3.4% | 118,300 |
| 2022/07/11 | 4,020 | 4,060 | 3,965 | 4,010 | +10 | +0.3% | 59,800 |
| 2022/07/08 | 3,985 | 4,065 | 3,970 | 4,000 | +80 | +2% | 81,300 |
| 2022/07/07 | 3,890 | 3,970 | 3,875 | 3,920 | +65 | +1.7% | 62,200 |
| 2022/07/06 | 3,875 | 3,905 | 3,830 | 3,855 | -60 | -1.5% | 72,100 |
| 2022/07/05 | 4,020 | 4,020 | 3,910 | 3,915 | -65 | -1.6% | 77,900 |
| 2022/07/04 | 4,050 | 4,050 | 3,960 | 3,980 | -5 | -0.1% | 49,300 |
| 2022/07/01 | 4,180 | 4,210 | 3,975 | 3,985 | -205 | -4.9% | 97,400 |
| 2022/06/30 | 4,185 | 4,230 | 4,160 | 4,190 | +5 | +0.1% | 102,300 |
| 2022/06/29 | 4,145 | 4,200 | 4,110 | 4,185 | -20 | -0.5% | 145,900 |
| 2022/06/28 | 4,150 | 4,215 | 4,130 | 4,205 | +60 | +1.4% | 52,200 |
| 2022/06/27 | 4,105 | 4,155 | 4,050 | 4,145 | +75 | +1.8% | 67,500 |
| 2022/06/24 | 4,075 | 4,075 | 4,020 | 4,070 | +35 | +0.9% | 59,500 |
| 2022/06/23 | 4,005 | 4,095 | 4,000 | 4,035 | +30 | +0.7% | 72,100 |
| 2022/06/22 | 4,095 | 4,125 | 4,000 | 4,005 | -90 | -2.2% | 82,600 |
| 2022/06/21 | 4,115 | 4,125 | 4,055 | 4,095 | +45 | +1.1% | 62,300 |
| 2022/06/20 | 4,205 | 4,210 | 4,050 | 4,050 | -85 | -2.1% | 56,100 |
| 2022/06/17 | 4,130 | 4,170 | 4,080 | 4,135 | -105 | -2.5% | 113,700 |
| 2022/06/16 | 4,280 | 4,310 | 4,220 | 4,240 | +30 | +0.7% | 41,400 |
| 2022/06/15 | 4,280 | 4,305 | 4,210 | 4,210 | -70 | -1.6% | 87,300 |
| 2022/06/14 | 4,235 | 4,295 | 4,225 | 4,280 | -5 | -0.1% | 76,700 |
701～
750
件表示中 / 3734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 | 659,000円 | +1.6% | +1.9% | 2.55% | 12.12倍 | 1.14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 |
| エレコム | 178,300円 | +10.2% | +12.2% | 2.92% | 13.41倍 | 1.65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 |
| ウシオ電 | 176,600円 | -4.3% | -15.7% | 3.96% | 22.21倍 | 0.78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 | 93,600円 | +2.3% | -11.5% | 3.85% | 7.99倍 | 0.54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 |
| フェローテック | 320,500円 | +3.9% | +1.7% | 4.62% | 9.38倍 | 0.63倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
市場注目の銘柄
チャート関連のコラム
