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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 4,760 | 4,770 | 4,625 | 4,630 | -130 | -2.7% | 161,700 |
| 2021/06/17 | 4,835 | 4,840 | 4,735 | 4,760 | -90 | -1.9% | 79,900 |
| 2021/06/16 | 4,835 | 4,855 | 4,825 | 4,850 | -25 | -0.5% | 54,400 |
| 2021/06/15 | 4,890 | 4,895 | 4,835 | 4,875 | -10 | -0.2% | 45,400 |
| 2021/06/14 | 4,855 | 4,915 | 4,825 | 4,885 | +35 | +0.7% | 54,400 |
| 2021/06/11 | 4,865 | 4,885 | 4,835 | 4,850 | -30 | -0.6% | 63,900 |
| 2021/06/10 | 4,880 | 4,890 | 4,855 | 4,880 | -60 | -1.2% | 53,500 |
| 2021/06/09 | 5,070 | 5,070 | 4,940 | 4,940 | -100 | -2% | 42,200 |
| 2021/06/08 | 5,020 | 5,090 | 5,000 | 5,040 | -10 | -0.2% | 30,800 |
| 2021/06/07 | 5,090 | 5,110 | 5,050 | 5,050 | +20 | +0.4% | 48,900 |
| 2021/06/04 | 4,975 | 5,050 | 4,950 | 5,030 | +55 | +1.1% | 71,600 |
| 2021/06/03 | 4,900 | 4,995 | 4,890 | 4,975 | +45 | +0.9% | 60,000 |
| 2021/06/02 | 4,900 | 4,955 | 4,870 | 4,930 | -10 | -0.2% | 57,500 |
| 2021/06/01 | 4,950 | 4,960 | 4,890 | 4,940 | -35 | -0.7% | 65,600 |
| 2021/05/31 | 4,930 | 4,990 | 4,915 | 4,975 | +80 | +1.6% | 117,200 |
| 2021/05/28 | 4,850 | 4,900 | 4,830 | 4,895 | +70 | +1.5% | 71,100 |
| 2021/05/27 | 4,905 | 4,915 | 4,820 | 4,825 | +45 | +0.9% | 124,000 |
| 2021/05/26 | 4,785 | 4,805 | 4,755 | 4,780 | -40 | -0.8% | 38,700 |
| 2021/05/25 | 4,785 | 4,830 | 4,775 | 4,820 | +35 | +0.7% | 37,400 |
| 2021/05/24 | 4,730 | 4,820 | 4,720 | 4,785 | +50 | +1.1% | 43,900 |
| 2021/05/21 | 4,715 | 4,770 | 4,695 | 4,735 | -10 | -0.2% | 37,600 |
| 2021/05/20 | 4,650 | 4,780 | 4,635 | 4,745 | +55 | +1.2% | 52,100 |
| 2021/05/19 | 4,745 | 4,745 | 4,670 | 4,690 | -100 | -2.1% | 59,000 |
| 2021/05/18 | 4,765 | 4,790 | 4,705 | 4,790 | +10 | +0.2% | 45,800 |
| 2021/05/17 | 4,830 | 4,855 | 4,770 | 4,780 | +10 | +0.2% | 47,300 |
| 2021/05/14 | 4,845 | 4,845 | 4,755 | 4,770 | -5 | -0.1% | 65,800 |
| 2021/05/13 | 4,810 | 4,845 | 4,590 | 4,775 | -105 | -2.2% | 134,900 |
| 2021/05/12 | 4,910 | 4,950 | 4,850 | 4,880 | +60 | +1.2% | 127,200 |
| 2021/05/11 | 4,980 | 4,980 | 4,800 | 4,820 | -110 | -2.2% | 85,500 |
| 2021/05/10 | 4,930 | 4,980 | 4,920 | 4,930 | +40 | +0.8% | 63,700 |
| 2021/05/07 | 4,835 | 4,920 | 4,800 | 4,890 | +85 | +1.8% | 68,600 |
| 2021/05/06 | 4,780 | 4,850 | 4,750 | 4,805 | +25 | +0.5% | 76,800 |
| 2021/04/30 | 4,815 | 4,890 | 4,780 | 4,780 | -55 | -1.1% | 122,000 |
| 2021/04/28 | 4,800 | 4,860 | 4,770 | 4,835 | +55 | +1.2% | 62,800 |
| 2021/04/27 | 4,730 | 4,810 | 4,715 | 4,780 | +50 | +1.1% | 89,100 |
| 2021/04/26 | 4,750 | 4,770 | 4,725 | 4,730 | -35 | -0.7% | 58,600 |
| 2021/04/23 | 4,770 | 4,805 | 4,755 | 4,765 | -105 | -2.2% | 70,000 |
| 2021/04/22 | 4,830 | 4,905 | 4,830 | 4,870 | +75 | +1.6% | 40,000 |
| 2021/04/21 | 4,760 | 4,835 | 4,750 | 4,795 | -35 | -0.7% | 57,400 |
| 2021/04/20 | 4,875 | 4,885 | 4,830 | 4,830 | -100 | -2% | 31,600 |
| 2021/04/19 | 4,900 | 4,980 | 4,900 | 4,930 | +5 | +0.1% | 37,100 |
| 2021/04/16 | 4,900 | 4,935 | 4,895 | 4,925 | +10 | +0.2% | 29,400 |
| 2021/04/15 | 4,915 | 4,960 | 4,875 | 4,915 | -15 | -0.3% | 60,100 |
| 2021/04/14 | 4,930 | 4,985 | 4,910 | 4,930 | -40 | -0.8% | 53,700 |
| 2021/04/13 | 4,970 | 5,050 | 4,940 | 4,970 | +10 | +0.2% | 69,000 |
| 2021/04/12 | 5,000 | 5,030 | 4,940 | 4,960 | -15 | -0.3% | 74,700 |
| 2021/04/09 | 4,960 | 4,995 | 4,925 | 4,975 | ±0 | ±0% | 67,100 |
| 2021/04/08 | 4,950 | 5,040 | 4,950 | 4,975 | -75 | -1.5% | 67,300 |
| 2021/04/07 | 4,935 | 5,070 | 4,935 | 5,050 | +70 | +1.4% | 54,000 |
| 2021/04/06 | 5,060 | 5,060 | 4,900 | 4,980 | -40 | -0.8% | 80,200 |
951～
1000
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
