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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 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 |
851～
900
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
