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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 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 |
| 2022/03/04 | 4,165 | 4,165 | 4,055 | 4,075 | -105 | -2.5% | 45,200 |
| 2022/03/03 | 4,225 | 4,225 | 4,155 | 4,180 | +25 | +0.6% | 72,500 |
| 2022/03/02 | 4,220 | 4,250 | 4,155 | 4,155 | -165 | -3.8% | 73,500 |
| 2022/03/01 | 4,400 | 4,410 | 4,315 | 4,320 | +15 | +0.3% | 94,400 |
| 2022/02/28 | 4,230 | 4,320 | 4,210 | 4,305 | +70 | +1.7% | 107,400 |
| 2022/02/25 | 4,200 | 4,240 | 4,145 | 4,235 | +90 | +2.2% | 74,100 |
| 2022/02/24 | 4,120 | 4,160 | 4,090 | 4,145 | -10 | -0.2% | 77,900 |
| 2022/02/22 | 4,100 | 4,195 | 4,085 | 4,155 | +5 | +0.1% | 86,000 |
| 2022/02/21 | 4,060 | 4,165 | 4,055 | 4,150 | +30 | +0.7% | 58,600 |
| 2022/02/18 | 4,070 | 4,130 | 4,045 | 4,120 | -20 | -0.5% | 52,900 |
| 2022/02/17 | 4,150 | 4,160 | 4,110 | 4,140 | -35 | -0.8% | 54,700 |
| 2022/02/16 | 4,130 | 4,195 | 4,130 | 4,175 | +110 | +2.7% | 74,600 |
| 2022/02/15 | 4,035 | 4,095 | 4,030 | 4,065 | +60 | +1.5% | 84,200 |
| 2022/02/14 | 4,040 | 4,045 | 3,955 | 4,005 | -80 | -2% | 55,800 |
| 2022/02/10 | 4,100 | 4,105 | 4,070 | 4,085 | +30 | +0.7% | 42,100 |
| 2022/02/09 | 4,000 | 4,070 | 3,985 | 4,055 | +120 | +3% | 122,100 |
| 2022/02/08 | 3,980 | 4,000 | 3,910 | 3,935 | -60 | -1.5% | 133,000 |
| 2022/02/07 | 4,050 | 4,050 | 3,980 | 3,995 | -90 | -2.2% | 59,900 |
| 2022/02/04 | 4,120 | 4,150 | 4,020 | 4,085 | -60 | -1.4% | 97,900 |
| 2022/02/03 | 4,290 | 4,325 | 4,145 | 4,145 | -75 | -1.8% | 120,600 |
| 2022/02/02 | 4,165 | 4,235 | 4,140 | 4,220 | +60 | +1.4% | 86,300 |
| 2022/02/01 | 4,185 | 4,185 | 4,100 | 4,160 | +90 | +2.2% | 265,800 |
| 2022/01/31 | 4,050 | 4,120 | 3,995 | 4,070 | +20 | +0.5% | 117,800 |
| 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 |
801～
850
件表示中 / 3735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 | 661,000円 | +1.6% | +1.9% | 2.54% | 12.15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 |
| 航空電 | 248,000円 | +8.3% | +17.9% | 2.42% | 12.86倍 | 1.25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 |
| 東芝テック | 296,400円 | -0.4% | -23.7% | 1.52% | 17.44倍 | 1.45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 |
| エレコム | 178,000円 | +10.2% | +12.2% | 2.92% | 13.39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 | 176,500円 | -4.3% | -15.7% | 3.97% | 22.20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 |
市場注目の銘柄
チャート関連のコラム
