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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 4,550 | 4,630 | 4,545 | 4,570 | +60 | +1.3% | 93,500 |
| 2021/02/24 | 4,665 | 4,695 | 4,510 | 4,510 | -170 | -3.6% | 92,000 |
| 2021/02/22 | 4,690 | 4,765 | 4,665 | 4,680 | +55 | +1.2% | 93,700 |
| 2021/02/19 | 4,500 | 4,635 | 4,485 | 4,625 | +35 | +0.8% | 104,400 |
| 2021/02/18 | 4,705 | 4,705 | 4,570 | 4,590 | -140 | -3% | 94,300 |
| 2021/02/17 | 4,750 | 4,775 | 4,695 | 4,730 | -90 | -1.9% | 80,500 |
| 2021/02/16 | 4,900 | 4,905 | 4,800 | 4,820 | -90 | -1.8% | 93,300 |
| 2021/02/15 | 5,010 | 5,010 | 4,910 | 4,910 | -35 | -0.7% | 72,300 |
| 2021/02/12 | 5,010 | 5,010 | 4,930 | 4,945 | -65 | -1.3% | 77,600 |
| 2021/02/10 | 5,040 | 5,040 | 4,970 | 5,010 | -60 | -1.2% | 78,700 |
| 2021/02/09 | 5,020 | 5,080 | 4,940 | 5,070 | +100 | +2% | 122,300 |
| 2021/02/08 | 5,130 | 5,150 | 4,925 | 4,970 | -190 | -3.7% | 146,400 |
| 2021/02/05 | 5,120 | 5,190 | 5,040 | 5,160 | +80 | +1.6% | 125,600 |
| 2021/02/04 | 5,150 | 5,150 | 4,995 | 5,080 | -50 | -1% | 84,500 |
| 2021/02/03 | 5,100 | 5,160 | 5,070 | 5,130 | +100 | +2% | 66,400 |
| 2021/02/02 | 5,060 | 5,100 | 5,020 | 5,030 | +75 | +1.5% | 76,200 |
| 2021/02/01 | 4,910 | 4,990 | 4,910 | 4,955 | +10 | +0.2% | 32,500 |
| 2021/01/29 | 4,960 | 5,040 | 4,940 | 4,945 | +5 | +0.1% | 67,300 |
| 2021/01/28 | 4,930 | 5,040 | 4,925 | 4,940 | -90 | -1.8% | 75,200 |
| 2021/01/27 | 4,985 | 5,060 | 4,950 | 5,030 | +45 | +0.9% | 40,000 |
| 2021/01/26 | 4,975 | 5,080 | 4,975 | 4,985 | +10 | +0.2% | 61,500 |
| 2021/01/25 | 4,975 | 5,010 | 4,930 | 4,975 | -45 | -0.9% | 90,500 |
| 2021/01/22 | 5,010 | 5,050 | 4,940 | 5,020 | -10 | -0.2% | 121,800 |
| 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 |
1101～
1150
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
