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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 3,610 | 3,645 | 3,555 | 3,625 | +85 | +2.4% | 99,500 |
| 2022/10/13 | 3,585 | 3,590 | 3,540 | 3,540 | -80 | -2.2% | 101,400 |
| 2022/10/12 | 3,650 | 3,680 | 3,600 | 3,620 | -35 | -1% | 122,900 |
| 2022/10/11 | 3,695 | 3,700 | 3,640 | 3,655 | -100 | -2.7% | 122,000 |
| 2022/10/07 | 3,790 | 3,795 | 3,745 | 3,755 | -100 | -2.6% | 78,800 |
| 2022/10/06 | 3,800 | 3,875 | 3,800 | 3,855 | +45 | +1.2% | 125,500 |
| 2022/10/05 | 3,865 | 3,865 | 3,785 | 3,810 | ±0 | ±0% | 96,900 |
| 2022/10/04 | 3,790 | 3,845 | 3,790 | 3,810 | +110 | +3% | 110,400 |
| 2022/10/03 | 3,655 | 3,730 | 3,635 | 3,700 | -15 | -0.4% | 89,700 |
| 2022/09/30 | 3,750 | 3,765 | 3,690 | 3,715 | -65 | -1.7% | 77,800 |
| 2022/09/29 | 3,825 | 3,830 | 3,770 | 3,780 | -30 | -0.8% | 71,300 |
| 2022/09/28 | 3,815 | 3,835 | 3,740 | 3,810 | ±0 | ±0% | 139,300 |
| 2022/09/27 | 3,870 | 3,870 | 3,810 | 3,810 | +10 | +0.3% | 60,600 |
| 2022/09/26 | 3,880 | 3,885 | 3,800 | 3,800 | -145 | -3.7% | 90,300 |
| 2022/09/22 | 3,915 | 3,960 | 3,890 | 3,945 | ±0 | ±0% | 66,900 |
| 2022/09/21 | 3,985 | 3,995 | 3,935 | 3,945 | -110 | -2.7% | 109,500 |
| 2022/09/20 | 3,985 | 4,075 | 3,985 | 4,055 | +80 | +2% | 59,200 |
| 2022/09/16 | 3,995 | 4,005 | 3,955 | 3,975 | ±0 | ±0% | 111,800 |
| 2022/09/15 | 4,015 | 4,020 | 3,965 | 3,975 | -40 | -1% | 92,700 |
| 2022/09/14 | 3,985 | 4,035 | 3,970 | 4,015 | -85 | -2.1% | 76,900 |
| 2022/09/13 | 4,075 | 4,105 | 4,055 | 4,100 | +15 | +0.4% | 64,900 |
| 2022/09/12 | 4,135 | 4,135 | 4,075 | 4,085 | +20 | +0.5% | 61,400 |
| 2022/09/09 | 4,060 | 4,095 | 4,050 | 4,065 | +15 | +0.4% | 66,400 |
| 2022/09/08 | 4,055 | 4,055 | 4,020 | 4,050 | +55 | +1.4% | 112,900 |
| 2022/09/07 | 4,020 | 4,035 | 3,950 | 3,995 | -60 | -1.5% | 72,100 |
| 2022/09/06 | 4,010 | 4,080 | 3,990 | 4,055 | +20 | +0.5% | 76,300 |
| 2022/09/05 | 4,020 | 4,050 | 3,975 | 4,035 | +15 | +0.4% | 40,500 |
| 2022/09/02 | 4,095 | 4,095 | 4,000 | 4,020 | -90 | -2.2% | 74,000 |
| 2022/09/01 | 4,150 | 4,155 | 4,110 | 4,110 | -40 | -1% | 60,800 |
| 2022/08/31 | 4,080 | 4,180 | 4,080 | 4,150 | +15 | +0.4% | 64,700 |
| 2022/08/30 | 4,130 | 4,140 | 4,095 | 4,135 | +30 | +0.7% | 46,200 |
| 2022/08/29 | 4,100 | 4,140 | 4,085 | 4,105 | -135 | -3.2% | 73,900 |
| 2022/08/26 | 4,265 | 4,275 | 4,230 | 4,240 | -5 | -0.1% | 62,700 |
| 2022/08/25 | 4,225 | 4,275 | 4,220 | 4,245 | +45 | +1.1% | 86,200 |
| 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 |
701～
750
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
