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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 7,500 | 7,560 | 7,450 | 7,500 | +140 | +1.9% | 114,500 |
| 2025/01/15 | 7,460 | 7,480 | 7,330 | 7,360 | -120 | -1.6% | 119,300 |
| 2025/01/14 | 7,780 | 7,800 | 7,450 | 7,480 | -300 | -3.9% | 101,700 |
| 2025/01/10 | 7,790 | 7,890 | 7,730 | 7,780 | -140 | -1.8% | 108,700 |
| 2025/01/09 | 7,990 | 8,050 | 7,860 | 7,920 | -190 | -2.3% | 77,100 |
| 2025/01/08 | 7,980 | 8,250 | 7,980 | 8,110 | +60 | +0.7% | 146,400 |
| 2025/01/07 | 7,970 | 8,080 | 7,870 | 8,050 | +140 | +1.8% | 126,600 |
| 2025/01/06 | 8,130 | 8,150 | 7,910 | 7,910 | -180 | -2.2% | 94,100 |
| 2024/12/30 | 8,100 | 8,150 | 8,000 | 8,090 | -10 | -0.1% | 137,800 |
| 2024/12/27 | 8,140 | 8,220 | 8,030 | 8,100 | +80 | +1% | 119,200 |
| 2024/12/26 | 8,010 | 8,020 | 7,930 | 8,020 | +10 | +0.1% | 84,800 |
| 2024/12/25 | 7,940 | 8,010 | 7,880 | 8,010 | +140 | +1.8% | 99,700 |
| 2024/12/24 | 7,940 | 7,940 | 7,770 | 7,870 | +60 | +0.8% | 122,900 |
| 2024/12/23 | 7,650 | 7,840 | 7,600 | 7,810 | +280 | +3.7% | 114,900 |
| 2024/12/20 | 7,710 | 7,780 | 7,530 | 7,530 | -90 | -1.2% | 159,200 |
| 2024/12/19 | 7,480 | 7,680 | 7,470 | 7,620 | -10 | -0.1% | 116,400 |
| 2024/12/18 | 7,450 | 7,720 | 7,440 | 7,630 | +180 | +2.4% | 126,600 |
| 2024/12/17 | 7,450 | 7,540 | 7,410 | 7,450 | +20 | +0.3% | 104,200 |
| 2024/12/16 | 7,350 | 7,500 | 7,340 | 7,430 | +100 | +1.4% | 116,700 |
| 2024/12/13 | 7,370 | 7,500 | 7,300 | 7,330 | -140 | -1.9% | 106,100 |
| 2024/12/12 | 7,500 | 7,550 | 7,350 | 7,470 | +80 | +1.1% | 185,300 |
| 2024/12/11 | 7,400 | 7,480 | 7,200 | 7,390 | +70 | +1% | 218,100 |
| 2024/12/10 | 7,400 | 7,420 | 7,210 | 7,320 | +10 | +0.1% | 147,900 |
| 2024/12/09 | 7,100 | 7,410 | 7,020 | 7,310 | +440 | +6.4% | 280,400 |
| 2024/12/06 | 7,050 | 7,080 | 6,760 | 6,870 | -200 | -2.8% | 120,400 |
| 2024/12/05 | 7,190 | 7,190 | 7,060 | 7,070 | +10 | +0.1% | 67,500 |
| 2024/12/04 | 7,140 | 7,240 | 7,050 | 7,060 | -100 | -1.4% | 75,100 |
| 2024/12/03 | 7,120 | 7,270 | 7,120 | 7,160 | +110 | +1.6% | 88,200 |
| 2024/12/02 | 7,020 | 7,130 | 6,960 | 7,050 | +20 | +0.3% | 82,700 |
| 2024/11/29 | 6,970 | 7,090 | 6,920 | 7,030 | +50 | +0.7% | 86,300 |
| 2024/11/28 | 6,750 | 7,020 | 6,670 | 6,980 | +130 | +1.9% | 138,500 |
| 2024/11/27 | 7,000 | 7,000 | 6,840 | 6,850 | -110 | -1.6% | 73,100 |
| 2024/11/26 | 7,090 | 7,130 | 6,840 | 6,960 | -130 | -1.8% | 95,100 |
| 2024/11/25 | 7,240 | 7,270 | 7,090 | 7,090 | ±0 | ±0% | 88,000 |
| 2024/11/22 | 6,980 | 7,140 | 6,980 | 7,090 | +160 | +2.3% | 94,500 |
| 2024/11/21 | 7,100 | 7,100 | 6,930 | 6,930 | -230 | -3.2% | 106,100 |
| 2024/11/20 | 7,000 | 7,190 | 6,970 | 7,160 | +180 | +2.6% | 172,900 |
| 2024/11/19 | 7,020 | 7,070 | 6,830 | 6,980 | +100 | +1.5% | 78,600 |
| 2024/11/18 | 6,750 | 6,910 | 6,690 | 6,880 | +10 | +0.1% | 108,000 |
| 2024/11/15 | 6,890 | 6,970 | 6,850 | 6,870 | ±0 | ±0% | 103,900 |
| 2024/11/14 | 7,050 | 7,120 | 6,870 | 6,870 | -160 | -2.3% | 78,900 |
| 2024/11/13 | 7,090 | 7,210 | 7,030 | 7,030 | -30 | -0.4% | 102,500 |
| 2024/11/12 | 7,210 | 7,290 | 7,060 | 7,060 | -180 | -2.5% | 93,100 |
| 2024/11/11 | 7,270 | 7,330 | 7,190 | 7,240 | -20 | -0.3% | 103,500 |
| 2024/11/08 | 7,500 | 7,500 | 7,120 | 7,260 | -10 | -0.1% | 214,700 |
| 2024/11/07 | 7,690 | 7,690 | 7,100 | 7,270 | +580 | +8.7% | 506,700 |
| 2024/11/06 | 6,540 | 6,690 | 6,450 | 6,690 | +320 | +5% | 206,900 |
| 2024/11/05 | 6,350 | 6,440 | 6,240 | 6,370 | +120 | +1.9% | 114,600 |
| 2024/11/01 | 6,360 | 6,400 | 6,200 | 6,250 | -210 | -3.3% | 137,300 |
| 2024/10/31 | 6,400 | 6,510 | 6,380 | 6,460 | ±0 | ±0% | 117,000 |
101～
150
件表示中 / 3720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 | 616,000円 | +1.6% | +1.9% | 2.73% | 11.33倍 | 1.06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 |
| 東芝テック | 276,300円 | -0.4% | -23.7% | 1.63% | 16.26倍 | 1.35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 |
| ウシオ電 | 171,100円 | -4.3% | -15.7% | 4.09% | 21.52倍 | 0.75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 | 89,900円 | +2.3% | -11.5% | 4.00% | 7.67倍 | 0.52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 |
| 三井ハイテ | 75,500円 | +7.0% | -26.2% | 2.38% | 15.33倍 | 1.25倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
市場注目の銘柄
チャート関連のコラム
