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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/03/29 | 4,250 | 4,305 | 4,225 | 4,290 | +15 | +0.4% | 68,300 |
| 2022/03/28 | 4,340 | 4,340 | 4,270 | 4,275 | -65 | -1.5% | 46,500 |
| 2022/03/25 | 4,375 | 4,405 | 4,330 | 4,340 | +5 | +0.1% | 56,600 |
| 2022/03/24 | 4,305 | 4,345 | 4,275 | 4,335 | -5 | -0.1% | 50,900 |
| 2022/03/23 | 4,270 | 4,340 | 4,270 | 4,340 | +140 | +3.3% | 85,700 |
| 2022/03/22 | 4,325 | 4,385 | 4,150 | 4,200 | -110 | -2.6% | 270,600 |
| 2022/03/18 | 4,395 | 4,395 | 4,275 | 4,310 | -125 | -2.8% | 180,200 |
| 2022/03/17 | 4,340 | 4,440 | 4,325 | 4,435 | +195 | +4.6% | 118,600 |
| 2022/03/16 | 4,250 | 4,280 | 4,230 | 4,240 | ±0 | ±0% | 59,500 |
| 2022/03/15 | 4,150 | 4,285 | 4,125 | 4,240 | +135 | +3.3% | 73,700 |
| 2022/03/14 | 4,130 | 4,205 | 4,105 | 4,105 | +15 | +0.4% | 87,100 |
| 2022/03/11 | 4,130 | 4,160 | 4,060 | 4,090 | -110 | -2.6% | 74,300 |
| 2022/03/10 | 4,200 | 4,270 | 4,180 | 4,200 | +195 | +4.9% | 125,400 |
| 2022/03/09 | 3,980 | 4,075 | 3,955 | 4,005 | +95 | +2.4% | 104,800 |
| 2022/03/08 | 3,845 | 3,985 | 3,845 | 3,910 | +10 | +0.3% | 83,200 |
| 2022/03/07 | 4,055 | 4,055 | 3,885 | 3,900 | -175 | -4.3% | 77,400 |
801～
850
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
