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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 7,450 | 7,480 | 7,320 | 7,340 | -110 | -1.5% | 129,000 |
| 2025/02/17 | 7,560 | 7,590 | 7,410 | 7,450 | -170 | -2.2% | 82,400 |
| 2025/02/14 | 7,500 | 7,680 | 7,480 | 7,620 | +80 | +1.1% | 95,400 |
| 2025/02/13 | 7,610 | 7,660 | 7,510 | 7,540 | -50 | -0.7% | 121,600 |
| 2025/02/12 | 7,620 | 7,670 | 7,530 | 7,590 | -40 | -0.5% | 110,700 |
| 2025/02/10 | 7,650 | 7,730 | 7,540 | 7,630 | -90 | -1.2% | 141,500 |
| 2025/02/07 | 7,940 | 7,940 | 7,700 | 7,720 | -240 | -3% | 212,900 |
| 2025/02/06 | 8,000 | 8,020 | 7,800 | 7,960 | +10 | +0.1% | 253,600 |
| 2025/02/05 | 7,760 | 8,120 | 7,620 | 7,950 | +790 | +11% | 492,100 |
| 2025/02/04 | 7,130 | 7,220 | 7,040 | 7,160 | +110 | +1.6% | 206,600 |
| 2025/02/03 | 7,070 | 7,120 | 6,950 | 7,050 | -80 | -1.1% | 187,000 |
| 2025/01/31 | 7,010 | 7,170 | 6,990 | 7,130 | +150 | +2.1% | 159,100 |
| 2025/01/30 | 6,950 | 7,010 | 6,900 | 6,980 | ±0 | ±0% | 109,500 |
| 2025/01/29 | 6,990 | 7,030 | 6,880 | 6,980 | +120 | +1.7% | 169,000 |
| 2025/01/28 | 6,950 | 6,990 | 6,750 | 6,860 | -350 | -4.9% | 387,800 |
| 2025/01/27 | 7,610 | 7,610 | 7,170 | 7,210 | -400 | -5.3% | 168,000 |
| 2025/01/24 | 7,770 | 7,800 | 7,610 | 7,610 | -160 | -2.1% | 110,000 |
| 2025/01/23 | 7,890 | 7,900 | 7,730 | 7,770 | +20 | +0.3% | 80,700 |
| 2025/01/22 | 7,710 | 7,810 | 7,690 | 7,750 | +120 | +1.6% | 95,100 |
| 2025/01/21 | 7,680 | 7,680 | 7,550 | 7,630 | -60 | -0.8% | 63,800 |
| 2025/01/20 | 7,550 | 7,740 | 7,550 | 7,690 | +140 | +1.9% | 105,300 |
| 2025/01/17 | 7,500 | 7,580 | 7,420 | 7,550 | +50 | +0.7% | 93,500 |
| 2025/01/16 | 7,500 | 7,560 | 7,450 | 7,500 | +140 | +1.9% | 114,500 |
| 2025/01/15 | 7,460 | 7,480 | 7,330 | 7,360 | -120 | -1.6% | 119,300 |
| 2025/01/14 | 7,780 | 7,800 | 7,450 | 7,480 | -300 | -3.9% | 101,700 |
| 2025/01/10 | 7,790 | 7,890 | 7,730 | 7,780 | -140 | -1.8% | 108,700 |
| 2025/01/09 | 7,990 | 8,050 | 7,860 | 7,920 | -190 | -2.3% | 77,100 |
| 2025/01/08 | 7,980 | 8,250 | 7,980 | 8,110 | +60 | +0.7% | 146,400 |
| 2025/01/07 | 7,970 | 8,080 | 7,870 | 8,050 | +140 | +1.8% | 126,600 |
| 2025/01/06 | 8,130 | 8,150 | 7,910 | 7,910 | -180 | -2.2% | 94,100 |
| 2024/12/30 | 8,100 | 8,150 | 8,000 | 8,090 | -10 | -0.1% | 137,800 |
| 2024/12/27 | 8,140 | 8,220 | 8,030 | 8,100 | +80 | +1% | 119,200 |
| 2024/12/26 | 8,010 | 8,020 | 7,930 | 8,020 | +10 | +0.1% | 84,800 |
| 2024/12/25 | 7,940 | 8,010 | 7,880 | 8,010 | +140 | +1.8% | 99,700 |
| 2024/12/24 | 7,940 | 7,940 | 7,770 | 7,870 | +60 | +0.8% | 122,900 |
| 2024/12/23 | 7,650 | 7,840 | 7,600 | 7,810 | +280 | +3.7% | 114,900 |
| 2024/12/20 | 7,710 | 7,780 | 7,530 | 7,530 | -90 | -1.2% | 159,200 |
| 2024/12/19 | 7,480 | 7,680 | 7,470 | 7,620 | -10 | -0.1% | 116,400 |
| 2024/12/18 | 7,450 | 7,720 | 7,440 | 7,630 | +180 | +2.4% | 126,600 |
| 2024/12/17 | 7,450 | 7,540 | 7,410 | 7,450 | +20 | +0.3% | 104,200 |
| 2024/12/16 | 7,350 | 7,500 | 7,340 | 7,430 | +100 | +1.4% | 116,700 |
| 2024/12/13 | 7,370 | 7,500 | 7,300 | 7,330 | -140 | -1.9% | 106,100 |
| 2024/12/12 | 7,500 | 7,550 | 7,350 | 7,470 | +80 | +1.1% | 185,300 |
| 2024/12/11 | 7,400 | 7,480 | 7,200 | 7,390 | +70 | +1% | 218,100 |
| 2024/12/10 | 7,400 | 7,420 | 7,210 | 7,320 | +10 | +0.1% | 147,900 |
| 2024/12/09 | 7,100 | 7,410 | 7,020 | 7,310 | +440 | +6.4% | 280,400 |
| 2024/12/06 | 7,050 | 7,080 | 6,760 | 6,870 | -200 | -2.8% | 120,400 |
| 2024/12/05 | 7,190 | 7,190 | 7,060 | 7,070 | +10 | +0.1% | 67,500 |
| 2024/12/04 | 7,140 | 7,240 | 7,050 | 7,060 | -100 | -1.4% | 75,100 |
| 2024/12/03 | 7,120 | 7,270 | 7,120 | 7,160 | +110 | +1.6% | 88,200 |
51～
100
件表示中 / 3692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 | 653,000円 | +8.7% | +4.5% | 2.53% | 13.01倍 | 1.15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 |
| 明電舎 | 402,500円 | +6.0% | +38.2% | 2.31% | 13.04倍 | 1.48倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| メイコー | 630,000円 | +9.8% | +22.7% | 1.27% | 11.00倍 | 1.67倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| ウシオ電 | 174,600円 | -2.5% | -40.9% | 4.01% | 26.21倍 | 0.71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 |
| 航空電 | 227,600円 | +8.3% | +17.9% | 2.64% | 11.80倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
