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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 4,245 | 4,315 | 4,235 | 4,285 | -50 | -1.2% | 73,200 |
| 2022/06/10 | 4,425 | 4,445 | 4,335 | 4,335 | -160 | -3.6% | 168,500 |
| 2022/06/09 | 4,550 | 4,550 | 4,480 | 4,495 | -45 | -1% | 78,600 |
| 2022/06/08 | 4,570 | 4,605 | 4,540 | 4,540 | -30 | -0.7% | 116,300 |
| 2022/06/07 | 4,500 | 4,580 | 4,495 | 4,570 | +165 | +3.7% | 186,900 |
| 2022/06/06 | 4,315 | 4,430 | 4,315 | 4,405 | +30 | +0.7% | 81,100 |
| 2022/06/03 | 4,365 | 4,420 | 4,360 | 4,375 | +90 | +2.1% | 71,500 |
| 2022/06/02 | 4,300 | 4,335 | 4,265 | 4,285 | +5 | +0.1% | 111,000 |
| 2022/06/01 | 4,210 | 4,295 | 4,190 | 4,280 | +85 | +2% | 107,500 |
| 2022/05/31 | 4,165 | 4,235 | 4,135 | 4,195 | +70 | +1.7% | 138,700 |
| 2022/05/30 | 4,125 | 4,140 | 4,085 | 4,125 | +45 | +1.1% | 159,800 |
| 2022/05/27 | 4,030 | 4,090 | 4,010 | 4,080 | +100 | +2.5% | 78,600 |
| 2022/05/26 | 3,965 | 4,025 | 3,960 | 3,980 | -15 | -0.4% | 58,300 |
| 2022/05/25 | 3,995 | 4,020 | 3,935 | 3,995 | ±0 | ±0% | 66,900 |
| 2022/05/24 | 4,055 | 4,065 | 3,995 | 3,995 | -75 | -1.8% | 67,200 |
| 2022/05/23 | 4,130 | 4,130 | 4,025 | 4,070 | -30 | -0.7% | 74,600 |
| 2022/05/20 | 3,950 | 4,110 | 3,925 | 4,100 | +190 | +4.9% | 154,200 |
| 2022/05/19 | 3,805 | 3,925 | 3,795 | 3,910 | +40 | +1% | 65,400 |
| 2022/05/18 | 3,870 | 3,915 | 3,855 | 3,870 | -25 | -0.6% | 44,800 |
| 2022/05/17 | 3,845 | 3,900 | 3,810 | 3,895 | +20 | +0.5% | 80,900 |
| 2022/05/16 | 3,985 | 3,995 | 3,840 | 3,875 | -75 | -1.9% | 120,100 |
| 2022/05/13 | 3,820 | 4,000 | 3,750 | 3,950 | +295 | +8.1% | 265,100 |
| 2022/05/12 | 3,610 | 3,660 | 3,565 | 3,655 | -60 | -1.6% | 101,500 |
| 2022/05/11 | 3,670 | 3,745 | 3,645 | 3,715 | +35 | +1% | 49,000 |
| 2022/05/10 | 3,715 | 3,720 | 3,620 | 3,680 | -65 | -1.7% | 141,200 |
| 2022/05/09 | 3,740 | 3,770 | 3,735 | 3,745 | +20 | +0.5% | 47,100 |
| 2022/05/06 | 3,720 | 3,735 | 3,665 | 3,725 | +20 | +0.5% | 74,200 |
| 2022/05/02 | 3,725 | 3,735 | 3,660 | 3,705 | -25 | -0.7% | 65,600 |
| 2022/04/28 | 3,640 | 3,730 | 3,640 | 3,730 | +115 | +3.2% | 66,900 |
| 2022/04/27 | 3,555 | 3,615 | 3,530 | 3,615 | +5 | +0.1% | 152,200 |
| 2022/04/26 | 3,615 | 3,635 | 3,590 | 3,610 | -5 | -0.1% | 88,300 |
| 2022/04/25 | 3,620 | 3,640 | 3,570 | 3,615 | -55 | -1.5% | 60,300 |
| 2022/04/22 | 3,640 | 3,695 | 3,635 | 3,670 | -40 | -1.1% | 44,500 |
| 2022/04/21 | 3,670 | 3,725 | 3,650 | 3,710 | +100 | +2.8% | 63,200 |
| 2022/04/20 | 3,645 | 3,645 | 3,595 | 3,610 | ±0 | ±0% | 76,100 |
| 2022/04/19 | 3,650 | 3,650 | 3,570 | 3,610 | -5 | -0.1% | 98,000 |
| 2022/04/18 | 3,605 | 3,625 | 3,570 | 3,615 | -40 | -1.1% | 105,300 |
| 2022/04/15 | 3,650 | 3,665 | 3,630 | 3,655 | -40 | -1.1% | 80,100 |
| 2022/04/14 | 3,730 | 3,745 | 3,675 | 3,695 | -5 | -0.1% | 88,300 |
| 2022/04/13 | 3,605 | 3,710 | 3,605 | 3,700 | +95 | +2.6% | 127,800 |
| 2022/04/12 | 3,665 | 3,680 | 3,590 | 3,605 | -125 | -3.4% | 152,700 |
| 2022/04/11 | 3,800 | 3,800 | 3,700 | 3,730 | -70 | -1.8% | 74,800 |
| 2022/04/08 | 3,830 | 3,840 | 3,780 | 3,800 | -25 | -0.7% | 116,100 |
| 2022/04/07 | 3,905 | 3,905 | 3,790 | 3,825 | -130 | -3.3% | 153,200 |
| 2022/04/06 | 4,000 | 4,020 | 3,955 | 3,955 | -90 | -2.2% | 58,700 |
| 2022/04/05 | 4,135 | 4,140 | 4,030 | 4,045 | -25 | -0.6% | 75,500 |
| 2022/04/04 | 4,095 | 4,105 | 3,990 | 4,070 | -65 | -1.6% | 162,800 |
| 2022/04/01 | 4,205 | 4,220 | 4,095 | 4,135 | -95 | -2.2% | 73,500 |
| 2022/03/31 | 4,240 | 4,290 | 4,230 | 4,230 | -65 | -1.5% | 65,400 |
| 2022/03/30 | 4,330 | 4,330 | 4,240 | 4,295 | +5 | +0.1% | 74,000 |
751～
800
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
