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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 4,795 | 4,890 | 4,770 | 4,855 | +60 | +1.3% | 82,800 |
| 2021/08/31 | 4,715 | 4,830 | 4,715 | 4,795 | +50 | +1.1% | 57,600 |
| 2021/08/30 | 4,685 | 4,745 | 4,685 | 4,745 | +95 | +2% | 27,700 |
| 2021/08/27 | 4,665 | 4,665 | 4,605 | 4,650 | -25 | -0.5% | 28,800 |
| 2021/08/26 | 4,695 | 4,705 | 4,660 | 4,675 | -20 | -0.4% | 32,100 |
| 2021/08/25 | 4,690 | 4,735 | 4,665 | 4,695 | +35 | +0.8% | 31,800 |
| 2021/08/24 | 4,650 | 4,685 | 4,640 | 4,660 | +80 | +1.7% | 40,300 |
| 2021/08/23 | 4,605 | 4,605 | 4,545 | 4,580 | +30 | +0.7% | 53,200 |
| 2021/08/20 | 4,580 | 4,610 | 4,550 | 4,550 | -70 | -1.5% | 47,900 |
| 2021/08/19 | 4,655 | 4,720 | 4,610 | 4,620 | -85 | -1.8% | 35,000 |
| 2021/08/18 | 4,690 | 4,750 | 4,665 | 4,705 | +25 | +0.5% | 51,100 |
| 2021/08/17 | 4,805 | 4,815 | 4,680 | 4,680 | -35 | -0.7% | 52,900 |
| 2021/08/16 | 4,875 | 4,875 | 4,715 | 4,715 | -165 | -3.4% | 64,000 |
| 2021/08/13 | 4,950 | 4,960 | 4,880 | 4,880 | -120 | -2.4% | 69,800 |
| 2021/08/12 | 5,040 | 5,060 | 4,970 | 5,000 | +15 | +0.3% | 42,500 |
| 2021/08/11 | 5,040 | 5,040 | 4,955 | 4,985 | -65 | -1.3% | 56,200 |
| 2021/08/10 | 5,140 | 5,160 | 5,020 | 5,050 | -10 | -0.2% | 53,100 |
| 2021/08/06 | 5,030 | 5,120 | 5,000 | 5,060 | +30 | +0.6% | 96,300 |
| 2021/08/05 | 5,030 | 5,060 | 5,010 | 5,030 | +30 | +0.6% | 39,400 |
| 2021/08/04 | 5,010 | 5,050 | 4,990 | 5,000 | -60 | -1.2% | 38,200 |
| 2021/08/03 | 5,000 | 5,060 | 4,995 | 5,060 | +50 | +1% | 46,500 |
| 2021/08/02 | 4,900 | 5,040 | 4,900 | 5,010 | +120 | +2.5% | 46,000 |
| 2021/07/30 | 4,910 | 4,925 | 4,860 | 4,890 | -55 | -1.1% | 50,800 |
| 2021/07/29 | 4,915 | 4,950 | 4,875 | 4,945 | +70 | +1.4% | 43,900 |
| 2021/07/28 | 4,865 | 4,905 | 4,855 | 4,875 | -55 | -1.1% | 47,500 |
| 2021/07/27 | 4,890 | 4,950 | 4,875 | 4,930 | +35 | +0.7% | 51,600 |
| 2021/07/26 | 4,880 | 4,905 | 4,840 | 4,895 | +120 | +2.5% | 62,500 |
| 2021/07/21 | 4,785 | 4,815 | 4,760 | 4,775 | +50 | +1.1% | 51,300 |
| 2021/07/20 | 4,760 | 4,805 | 4,720 | 4,725 | -85 | -1.8% | 70,400 |
| 2021/07/19 | 4,860 | 4,920 | 4,805 | 4,810 | -100 | -2% | 85,700 |
| 2021/07/16 | 4,895 | 4,955 | 4,890 | 4,910 | -10 | -0.2% | 72,500 |
| 2021/07/15 | 4,940 | 4,970 | 4,915 | 4,920 | ±0 | ±0% | 95,500 |
| 2021/07/14 | 4,885 | 4,940 | 4,875 | 4,920 | +40 | +0.8% | 75,100 |
| 2021/07/13 | 4,820 | 4,960 | 4,820 | 4,880 | +80 | +1.7% | 98,600 |
| 2021/07/12 | 4,745 | 4,810 | 4,700 | 4,800 | +180 | +3.9% | 105,600 |
| 2021/07/09 | 4,570 | 4,660 | 4,540 | 4,620 | -15 | -0.3% | 92,000 |
| 2021/07/08 | 4,650 | 4,680 | 4,625 | 4,635 | +25 | +0.5% | 64,800 |
| 2021/07/07 | 4,605 | 4,705 | 4,600 | 4,610 | -50 | -1.1% | 86,100 |
| 2021/07/06 | 4,595 | 4,750 | 4,580 | 4,660 | +125 | +2.8% | 129,100 |
| 2021/07/05 | 4,535 | 4,570 | 4,525 | 4,535 | -15 | -0.3% | 33,000 |
| 2021/07/02 | 4,555 | 4,580 | 4,535 | 4,550 | +5 | +0.1% | 43,300 |
| 2021/07/01 | 4,630 | 4,630 | 4,545 | 4,545 | -80 | -1.7% | 43,900 |
| 2021/06/30 | 4,635 | 4,660 | 4,610 | 4,625 | +60 | +1.3% | 67,500 |
| 2021/06/29 | 4,630 | 4,630 | 4,565 | 4,565 | -90 | -1.9% | 58,300 |
| 2021/06/28 | 4,690 | 4,710 | 4,635 | 4,655 | -60 | -1.3% | 43,200 |
| 2021/06/25 | 4,740 | 4,740 | 4,670 | 4,715 | +80 | +1.7% | 49,400 |
| 2021/06/24 | 4,620 | 4,655 | 4,585 | 4,635 | -10 | -0.2% | 47,200 |
| 2021/06/23 | 4,705 | 4,730 | 4,615 | 4,645 | -65 | -1.4% | 52,700 |
| 2021/06/22 | 4,650 | 4,715 | 4,645 | 4,710 | +175 | +3.9% | 126,600 |
| 2021/06/21 | 4,575 | 4,600 | 4,505 | 4,535 | -95 | -2.1% | 89,900 |
901～
950
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
