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 |
|---|---|---|---|---|---|---|---|
| 2021/01/21 | 5,140 | 5,150 | 5,010 | 5,030 | -80 | -1.6% | 113,600 |
| 2021/01/20 | 5,040 | 5,130 | 5,000 | 5,110 | +135 | +2.7% | 65,800 |
| 2021/01/19 | 5,000 | 5,040 | 4,975 | 4,975 | -20 | -0.4% | 41,400 |
| 2021/01/18 | 4,910 | 5,000 | 4,870 | 4,995 | -15 | -0.3% | 51,000 |
| 2021/01/15 | 5,200 | 5,210 | 5,010 | 5,010 | -150 | -2.9% | 102,000 |
| 2021/01/14 | 5,070 | 5,200 | 5,070 | 5,160 | +50 | +1% | 99,000 |
| 2021/01/13 | 5,060 | 5,160 | 5,020 | 5,110 | +30 | +0.6% | 111,500 |
| 2021/01/12 | 5,000 | 5,120 | 4,985 | 5,080 | +50 | +1% | 108,800 |
| 2021/01/08 | 4,985 | 5,030 | 4,950 | 5,030 | +30 | +0.6% | 68,200 |
| 2021/01/07 | 4,980 | 5,020 | 4,910 | 5,000 | +90 | +1.8% | 70,700 |
| 2021/01/06 | 4,995 | 5,050 | 4,880 | 4,910 | -75 | -1.5% | 61,000 |
| 2021/01/05 | 4,980 | 5,060 | 4,935 | 4,985 | +20 | +0.4% | 71,700 |
| 2021/01/04 | 5,080 | 5,090 | 4,935 | 4,965 | -55 | -1.1% | 72,000 |
| 2020/12/30 | 5,030 | 5,070 | 4,915 | 5,020 | -10 | -0.2% | 70,700 |
| 2020/12/29 | 4,950 | 5,050 | 4,885 | 5,030 | +100 | +2% | 69,400 |
| 2020/12/28 | 4,900 | 4,950 | 4,880 | 4,930 | +75 | +1.5% | 61,700 |
| 2020/12/25 | 4,785 | 4,890 | 4,780 | 4,855 | +15 | +0.3% | 36,700 |
| 2020/12/24 | 4,785 | 4,885 | 4,770 | 4,840 | +40 | +0.8% | 71,600 |
| 2020/12/23 | 4,860 | 4,890 | 4,775 | 4,800 | -70 | -1.4% | 63,500 |
| 2020/12/22 | 4,935 | 4,970 | 4,870 | 4,870 | -150 | -3% | 49,000 |
| 2020/12/21 | 4,975 | 5,030 | 4,935 | 5,020 | -50 | -1% | 49,200 |
| 2020/12/18 | 5,060 | 5,090 | 5,010 | 5,070 | +20 | +0.4% | 70,000 |
| 2020/12/17 | 5,070 | 5,090 | 5,030 | 5,050 | +20 | +0.4% | 58,200 |
| 2020/12/16 | 4,970 | 5,070 | 4,950 | 5,030 | +50 | +1% | 61,700 |
| 2020/12/15 | 4,980 | 5,040 | 4,900 | 4,980 | +70 | +1.4% | 74,300 |
| 2020/12/14 | 4,890 | 4,945 | 4,880 | 4,910 | +30 | +0.6% | 45,600 |
| 2020/12/11 | 4,935 | 4,935 | 4,810 | 4,880 | -30 | -0.6% | 59,900 |
| 2020/12/10 | 4,990 | 4,990 | 4,890 | 4,910 | -85 | -1.7% | 60,500 |
| 2020/12/09 | 4,850 | 4,995 | 4,810 | 4,995 | +135 | +2.8% | 93,400 |
| 2020/12/08 | 4,800 | 4,895 | 4,760 | 4,860 | +80 | +1.7% | 68,400 |
| 2020/12/07 | 4,900 | 4,960 | 4,745 | 4,780 | -90 | -1.8% | 88,800 |
| 2020/12/04 | 4,830 | 4,880 | 4,790 | 4,870 | +30 | +0.6% | 77,800 |
| 2020/12/03 | 4,780 | 4,895 | 4,750 | 4,840 | +60 | +1.3% | 98,200 |
| 2020/12/02 | 4,800 | 4,825 | 4,675 | 4,780 | +180 | +3.9% | 216,200 |
| 2020/12/01 | 4,505 | 4,615 | 4,505 | 4,600 | +60 | +1.3% | 65,600 |
| 2020/11/30 | 4,530 | 4,620 | 4,510 | 4,540 | ±0 | ±0% | 131,500 |
| 2020/11/27 | 4,485 | 4,565 | 4,455 | 4,540 | +60 | +1.3% | 122,800 |
| 2020/11/26 | 4,430 | 4,490 | 4,375 | 4,480 | +50 | +1.1% | 51,500 |
| 2020/11/25 | 4,445 | 4,500 | 4,410 | 4,430 | +30 | +0.7% | 88,400 |
| 2020/11/24 | 4,415 | 4,460 | 4,395 | 4,400 | +165 | +3.9% | 104,600 |
| 2020/11/20 | 4,195 | 4,280 | 4,180 | 4,235 | +30 | +0.7% | 60,300 |
| 2020/11/19 | 4,120 | 4,230 | 4,120 | 4,205 | +25 | +0.6% | 60,900 |
| 2020/11/18 | 4,150 | 4,230 | 4,110 | 4,180 | +30 | +0.7% | 72,300 |
| 2020/11/17 | 4,200 | 4,200 | 4,090 | 4,150 | -50 | -1.2% | 73,300 |
| 2020/11/16 | 4,140 | 4,215 | 4,095 | 4,200 | +90 | +2.2% | 110,100 |
| 2020/11/13 | 4,115 | 4,115 | 3,970 | 4,110 | -10 | -0.2% | 85,400 |
| 2020/11/12 | 4,165 | 4,175 | 4,100 | 4,120 | -65 | -1.6% | 73,500 |
| 2020/11/11 | 4,250 | 4,255 | 4,140 | 4,185 | -15 | -0.4% | 66,700 |
| 2020/11/10 | 4,405 | 4,410 | 4,100 | 4,200 | -225 | -5.1% | 117,800 |
| 2020/11/09 | 4,195 | 4,425 | 4,035 | 4,425 | +200 | +4.7% | 137,500 |
1051～
1100
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
