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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 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 |
| 2021/11/15 | 4,625 | 4,650 | 4,580 | 4,605 | +10 | +0.2% | 40,600 |
| 2021/11/12 | 4,520 | 4,610 | 4,520 | 4,595 | +80 | +1.8% | 57,800 |
| 2021/11/11 | 4,510 | 4,530 | 4,475 | 4,515 | -40 | -0.9% | 65,200 |
| 2021/11/10 | 4,585 | 4,595 | 4,530 | 4,555 | -55 | -1.2% | 43,700 |
| 2021/11/09 | 4,690 | 4,690 | 4,610 | 4,610 | -90 | -1.9% | 60,300 |
| 2021/11/08 | 4,745 | 4,745 | 4,655 | 4,700 | +10 | +0.2% | 47,500 |
| 2021/11/05 | 4,785 | 4,815 | 4,680 | 4,690 | -80 | -1.7% | 53,800 |
| 2021/11/04 | 4,665 | 4,815 | 4,650 | 4,770 | -35 | -0.7% | 135,200 |
| 2021/11/02 | 4,900 | 4,900 | 4,785 | 4,805 | -65 | -1.3% | 72,700 |
| 2021/11/01 | 4,850 | 4,875 | 4,795 | 4,870 | +125 | +2.6% | 64,800 |
| 2021/10/29 | 4,715 | 4,745 | 4,675 | 4,745 | +35 | +0.7% | 66,900 |
| 2021/10/28 | 4,650 | 4,715 | 4,610 | 4,710 | +70 | +1.5% | 75,000 |
| 2021/10/27 | 4,600 | 4,675 | 4,580 | 4,640 | +30 | +0.7% | 49,500 |
| 2021/10/26 | 4,590 | 4,610 | 4,555 | 4,610 | +65 | +1.4% | 30,700 |
| 2021/10/25 | 4,500 | 4,560 | 4,495 | 4,545 | -10 | -0.2% | 30,600 |
| 2021/10/22 | 4,525 | 4,585 | 4,510 | 4,555 | -5 | -0.1% | 35,900 |
| 2021/10/21 | 4,635 | 4,645 | 4,560 | 4,560 | -105 | -2.3% | 44,400 |
| 2021/10/20 | 4,700 | 4,735 | 4,660 | 4,665 | -25 | -0.5% | 27,500 |
| 2021/10/19 | 4,700 | 4,705 | 4,660 | 4,690 | ±0 | ±0% | 38,000 |
| 2021/10/18 | 4,705 | 4,705 | 4,640 | 4,690 | +25 | +0.5% | 27,200 |
| 2021/10/15 | 4,555 | 4,665 | 4,530 | 4,665 | +165 | +3.7% | 64,100 |
| 2021/10/14 | 4,520 | 4,530 | 4,450 | 4,500 | +30 | +0.7% | 27,900 |
| 2021/10/13 | 4,500 | 4,535 | 4,470 | 4,470 | -30 | -0.7% | 48,400 |
| 2021/10/12 | 4,550 | 4,555 | 4,500 | 4,500 | -60 | -1.3% | 31,200 |
| 2021/10/11 | 4,525 | 4,565 | 4,505 | 4,560 | +40 | +0.9% | 41,900 |
| 2021/10/08 | 4,565 | 4,600 | 4,520 | 4,520 | +20 | +0.4% | 39,100 |
| 2021/10/07 | 4,510 | 4,555 | 4,480 | 4,500 | -10 | -0.2% | 55,400 |
901～
950
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
