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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 4,035 | 4,050 | 3,985 | 4,050 | +40 | +1% | 133,200 |
| 2022/01/27 | 4,200 | 4,205 | 3,980 | 4,010 | -135 | -3.3% | 124,000 |
| 2022/01/26 | 4,170 | 4,225 | 4,090 | 4,145 | -10 | -0.2% | 79,600 |
| 2022/01/25 | 4,310 | 4,310 | 4,105 | 4,155 | -120 | -2.8% | 71,300 |
| 2022/01/24 | 4,230 | 4,295 | 4,215 | 4,275 | +15 | +0.4% | 44,400 |
| 2022/01/21 | 4,285 | 4,285 | 4,230 | 4,260 | -75 | -1.7% | 45,800 |
| 2022/01/20 | 4,315 | 4,365 | 4,280 | 4,335 | +5 | +0.1% | 45,200 |
| 2022/01/19 | 4,435 | 4,465 | 4,305 | 4,330 | -165 | -3.7% | 67,500 |
| 2022/01/18 | 4,600 | 4,600 | 4,490 | 4,495 | -90 | -2% | 40,000 |
| 2022/01/17 | 4,640 | 4,655 | 4,575 | 4,585 | -35 | -0.8% | 16,800 |
| 2022/01/14 | 4,610 | 4,630 | 4,550 | 4,620 | -5 | -0.1% | 46,500 |
| 2022/01/13 | 4,725 | 4,725 | 4,625 | 4,625 | -35 | -0.8% | 48,600 |
| 2022/01/12 | 4,575 | 4,675 | 4,575 | 4,660 | +120 | +2.6% | 39,800 |
| 2022/01/11 | 4,625 | 4,625 | 4,520 | 4,540 | -25 | -0.5% | 33,500 |
| 2022/01/07 | 4,630 | 4,700 | 4,560 | 4,565 | -85 | -1.8% | 36,900 |
| 2022/01/06 | 4,710 | 4,710 | 4,640 | 4,650 | -115 | -2.4% | 54,000 |
| 2022/01/05 | 4,800 | 4,805 | 4,725 | 4,765 | -25 | -0.5% | 41,000 |
| 2022/01/04 | 4,800 | 4,810 | 4,750 | 4,790 | +15 | +0.3% | 61,700 |
| 2021/12/30 | 4,775 | 4,810 | 4,750 | 4,775 | -5 | -0.1% | 40,100 |
| 2021/12/29 | 4,700 | 4,785 | 4,700 | 4,780 | +50 | +1.1% | 56,300 |
| 2021/12/28 | 4,660 | 4,735 | 4,655 | 4,730 | +130 | +2.8% | 65,000 |
| 2021/12/27 | 4,635 | 4,655 | 4,580 | 4,600 | -30 | -0.6% | 46,600 |
| 2021/12/24 | 4,595 | 4,660 | 4,590 | 4,630 | +10 | +0.2% | 48,000 |
| 2021/12/23 | 4,570 | 4,620 | 4,550 | 4,620 | +120 | +2.7% | 53,700 |
| 2021/12/22 | 4,550 | 4,565 | 4,460 | 4,500 | -20 | -0.4% | 69,100 |
| 2021/12/21 | 4,530 | 4,560 | 4,485 | 4,520 | +80 | +1.8% | 92,300 |
| 2021/12/20 | 4,555 | 4,580 | 4,440 | 4,440 | -210 | -4.5% | 86,300 |
| 2021/12/17 | 4,635 | 4,655 | 4,600 | 4,650 | +5 | +0.1% | 148,200 |
| 2021/12/16 | 4,640 | 4,655 | 4,600 | 4,645 | +90 | +2% | 59,600 |
| 2021/12/15 | 4,500 | 4,580 | 4,500 | 4,555 | +70 | +1.6% | 61,700 |
| 2021/12/14 | 4,520 | 4,555 | 4,480 | 4,485 | -80 | -1.8% | 55,500 |
| 2021/12/13 | 4,565 | 4,590 | 4,515 | 4,565 | +20 | +0.4% | 53,300 |
| 2021/12/10 | 4,545 | 4,590 | 4,515 | 4,545 | +15 | +0.3% | 51,900 |
| 2021/12/09 | 4,595 | 4,610 | 4,530 | 4,530 | -50 | -1.1% | 43,100 |
| 2021/12/08 | 4,605 | 4,625 | 4,545 | 4,580 | +70 | +1.6% | 79,800 |
| 2021/12/07 | 4,440 | 4,515 | 4,405 | 4,510 | +115 | +2.6% | 59,400 |
| 2021/12/06 | 4,435 | 4,445 | 4,375 | 4,395 | +30 | +0.7% | 57,500 |
| 2021/12/03 | 4,375 | 4,385 | 4,330 | 4,365 | +20 | +0.5% | 33,600 |
| 2021/12/02 | 4,270 | 4,390 | 4,270 | 4,345 | +45 | +1% | 60,000 |
| 2021/12/01 | 4,300 | 4,305 | 4,245 | 4,300 | ±0 | ±0% | 53,100 |
| 2021/11/30 | 4,370 | 4,410 | 4,295 | 4,300 | +20 | +0.5% | 132,800 |
| 2021/11/29 | 4,300 | 4,375 | 4,275 | 4,280 | -120 | -2.7% | 87,100 |
| 2021/11/26 | 4,510 | 4,510 | 4,370 | 4,400 | -110 | -2.4% | 82,500 |
| 2021/11/25 | 4,545 | 4,545 | 4,500 | 4,510 | -25 | -0.6% | 37,000 |
| 2021/11/24 | 4,650 | 4,650 | 4,535 | 4,535 | -110 | -2.4% | 31,600 |
| 2021/11/22 | 4,650 | 4,670 | 4,600 | 4,645 | +40 | +0.9% | 61,000 |
| 2021/11/19 | 4,500 | 4,610 | 4,500 | 4,605 | +105 | +2.3% | 47,300 |
| 2021/11/18 | 4,530 | 4,530 | 4,460 | 4,500 | -30 | -0.7% | 58,600 |
| 2021/11/17 | 4,585 | 4,600 | 4,530 | 4,530 | -55 | -1.2% | 51,200 |
| 2021/11/16 | 4,605 | 4,610 | 4,580 | 4,585 | -20 | -0.4% | 40,800 |
801～
850
件表示中 / 3695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 | 636,000円 | +1.6% | +1.9% | 2.64% | 11.69倍 | 1.10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 |
| 航空電 | 236,700円 | +8.3% | +17.9% | 2.53% | 12.27倍 | 1.19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 |
| ウシオ電 | 177,300円 | -2.5% | -40.9% | 3.95% | 26.61倍 | 0.72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 |
| エレコム | 172,600円 | +8.9% | +4.0% | 2.78% | 13.66倍 | 1.72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 |
| 東芝テック | 274,700円 | +4.4% | +36.3% | 1.64% | 6.06倍 | 1.38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
