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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 3,480 | 3,535 | 3,445 | 3,495 | ±0 | ±0% | 30,800 |
| 2020/02/14 | 3,450 | 3,510 | 3,450 | 3,495 | +10 | +0.3% | 37,200 |
| 2020/02/13 | 3,520 | 3,560 | 3,475 | 3,485 | -45 | -1.3% | 42,100 |
| 2020/02/12 | 3,545 | 3,555 | 3,490 | 3,530 | -45 | -1.3% | 41,200 |
| 2020/02/10 | 3,735 | 3,775 | 3,540 | 3,575 | -40 | -1.1% | 131,500 |
| 2020/02/07 | 3,655 | 3,655 | 3,530 | 3,615 | -40 | -1.1% | 50,300 |
| 2020/02/06 | 3,620 | 3,675 | 3,605 | 3,655 | +120 | +3.4% | 90,000 |
| 2020/02/05 | 3,555 | 3,575 | 3,510 | 3,535 | +45 | +1.3% | 43,800 |
| 2020/02/04 | 3,470 | 3,500 | 3,445 | 3,490 | ±0 | ±0% | 45,100 |
| 2020/02/03 | 3,405 | 3,515 | 3,405 | 3,490 | +15 | +0.4% | 67,000 |
| 2020/01/31 | 3,365 | 3,500 | 3,365 | 3,475 | +100 | +3% | 73,000 |
| 2020/01/30 | 3,430 | 3,445 | 3,355 | 3,375 | -55 | -1.6% | 58,400 |
| 2020/01/29 | 3,440 | 3,475 | 3,405 | 3,430 | -15 | -0.4% | 54,500 |
| 2020/01/28 | 3,415 | 3,470 | 3,370 | 3,445 | -45 | -1.3% | 79,000 |
| 2020/01/27 | 3,560 | 3,585 | 3,490 | 3,490 | -110 | -3.1% | 60,000 |
| 2020/01/24 | 3,560 | 3,620 | 3,555 | 3,600 | +70 | +2% | 85,200 |
| 2020/01/23 | 3,450 | 3,540 | 3,450 | 3,530 | +35 | +1% | 76,600 |
| 2020/01/22 | 3,450 | 3,510 | 3,450 | 3,495 | +25 | +0.7% | 46,200 |
| 2020/01/21 | 3,465 | 3,490 | 3,445 | 3,470 | +10 | +0.3% | 49,600 |
| 2020/01/20 | 3,450 | 3,480 | 3,450 | 3,460 | +10 | +0.3% | 50,100 |
| 2020/01/17 | 3,450 | 3,475 | 3,430 | 3,450 | -10 | -0.3% | 65,400 |
| 2020/01/16 | 3,490 | 3,500 | 3,460 | 3,460 | -35 | -1% | 29,300 |
| 2020/01/15 | 3,525 | 3,525 | 3,460 | 3,495 | -5 | -0.1% | 62,300 |
| 2020/01/14 | 3,570 | 3,570 | 3,480 | 3,500 | -60 | -1.7% | 45,800 |
| 2020/01/10 | 3,600 | 3,600 | 3,535 | 3,560 | +10 | +0.3% | 25,200 |
| 2020/01/09 | 3,530 | 3,585 | 3,530 | 3,550 | +50 | +1.4% | 34,000 |
| 2020/01/08 | 3,530 | 3,555 | 3,445 | 3,500 | -65 | -1.8% | 48,800 |
| 2020/01/07 | 3,520 | 3,570 | 3,520 | 3,565 | +45 | +1.3% | 33,400 |
| 2020/01/06 | 3,510 | 3,535 | 3,495 | 3,520 | -100 | -2.8% | 56,900 |
| 2019/12/30 | 3,635 | 3,635 | 3,580 | 3,620 | -30 | -0.8% | 46,100 |
| 2019/12/27 | 3,640 | 3,675 | 3,635 | 3,650 | +45 | +1.2% | 39,700 |
| 2019/12/26 | 3,565 | 3,605 | 3,555 | 3,605 | +40 | +1.1% | 31,200 |
| 2019/12/25 | 3,630 | 3,630 | 3,545 | 3,565 | -75 | -2.1% | 50,700 |
| 2019/12/24 | 3,630 | 3,655 | 3,610 | 3,640 | +10 | +0.3% | 24,300 |
| 2019/12/23 | 3,620 | 3,640 | 3,605 | 3,630 | ±0 | ±0% | 42,300 |
| 2019/12/20 | 3,640 | 3,665 | 3,605 | 3,630 | -20 | -0.5% | 112,900 |
| 2019/12/19 | 3,665 | 3,665 | 3,635 | 3,650 | -5 | -0.1% | 36,200 |
| 2019/12/18 | 3,735 | 3,735 | 3,620 | 3,655 | -105 | -2.8% | 64,900 |
| 2019/12/17 | 3,770 | 3,780 | 3,750 | 3,760 | -10 | -0.3% | 69,000 |
| 2019/12/16 | 3,800 | 3,800 | 3,745 | 3,770 | +20 | +0.5% | 88,600 |
| 2019/12/13 | 3,755 | 3,780 | 3,725 | 3,750 | +60 | +1.6% | 106,000 |
| 2019/12/12 | 3,695 | 3,715 | 3,645 | 3,690 | +30 | +0.8% | 44,400 |
| 2019/12/11 | 3,710 | 3,710 | 3,610 | 3,660 | -20 | -0.5% | 40,400 |
| 2019/12/10 | 3,705 | 3,725 | 3,670 | 3,680 | -20 | -0.5% | 54,000 |
| 2019/12/09 | 3,730 | 3,755 | 3,680 | 3,700 | +35 | +1% | 49,300 |
| 2019/12/06 | 3,645 | 3,675 | 3,640 | 3,665 | +5 | +0.1% | 36,800 |
| 2019/12/05 | 3,670 | 3,675 | 3,630 | 3,660 | +25 | +0.7% | 35,200 |
| 2019/12/04 | 3,590 | 3,635 | 3,570 | 3,635 | -5 | -0.1% | 42,300 |
| 2019/12/03 | 3,625 | 3,650 | 3,590 | 3,640 | -55 | -1.5% | 43,200 |
| 2019/12/02 | 3,700 | 3,705 | 3,685 | 3,695 | +30 | +0.8% | 39,900 |
1351～
1400
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
