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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 4,580 | 4,625 | 4,500 | 4,510 | -30 | -0.7% | 63,100 |
| 2021/10/05 | 4,550 | 4,605 | 4,510 | 4,540 | -60 | -1.3% | 57,100 |
| 2021/10/04 | 4,760 | 4,775 | 4,600 | 4,600 | -150 | -3.2% | 49,000 |
| 2021/10/01 | 4,870 | 4,870 | 4,730 | 4,750 | -185 | -3.7% | 49,100 |
| 2021/09/30 | 4,900 | 4,990 | 4,890 | 4,935 | +45 | +0.9% | 56,400 |
| 2021/09/29 | 4,850 | 4,890 | 4,820 | 4,890 | -90 | -1.8% | 82,200 |
| 2021/09/28 | 5,010 | 5,020 | 4,920 | 4,980 | -30 | -0.6% | 52,800 |
| 2021/09/27 | 5,140 | 5,150 | 5,010 | 5,010 | -130 | -2.5% | 30,100 |
| 2021/09/24 | 5,150 | 5,160 | 5,100 | 5,140 | +160 | +3.2% | 44,300 |
| 2021/09/22 | 5,070 | 5,070 | 4,980 | 4,980 | -90 | -1.8% | 27,700 |
| 2021/09/21 | 5,100 | 5,110 | 5,010 | 5,070 | -160 | -3.1% | 60,800 |
| 2021/09/17 | 5,180 | 5,250 | 5,140 | 5,230 | +90 | +1.8% | 102,300 |
| 2021/09/16 | 5,170 | 5,200 | 5,070 | 5,140 | +20 | +0.4% | 64,700 |
| 2021/09/15 | 5,130 | 5,190 | 5,090 | 5,120 | -110 | -2.1% | 55,200 |
| 2021/09/14 | 5,180 | 5,230 | 5,150 | 5,230 | +90 | +1.8% | 88,300 |
| 2021/09/13 | 5,070 | 5,140 | 5,030 | 5,140 | +50 | +1% | 36,900 |
| 2021/09/10 | 4,985 | 5,090 | 4,975 | 5,090 | +40 | +0.8% | 78,700 |
| 2021/09/09 | 5,050 | 5,100 | 5,020 | 5,050 | -40 | -0.8% | 57,000 |
| 2021/09/08 | 4,975 | 5,110 | 4,970 | 5,090 | +95 | +1.9% | 81,300 |
| 2021/09/07 | 5,030 | 5,030 | 4,980 | 4,995 | +70 | +1.4% | 61,600 |
| 2021/09/06 | 4,970 | 5,010 | 4,915 | 4,925 | +35 | +0.7% | 126,300 |
| 2021/09/03 | 4,870 | 4,890 | 4,825 | 4,890 | +45 | +0.9% | 60,900 |
| 2021/09/02 | 4,855 | 4,895 | 4,815 | 4,845 | -10 | -0.2% | 54,200 |
| 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 |
951～
1000
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
