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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 5,780 | 6,030 | 5,770 | 6,010 | +270 | +4.7% | 129,800 |
| 2023/12/05 | 5,840 | 5,930 | 5,740 | 5,740 | -90 | -1.5% | 139,800 |
| 2023/12/04 | 5,790 | 5,860 | 5,700 | 5,830 | +40 | +0.7% | 71,700 |
| 2023/12/01 | 5,840 | 5,860 | 5,770 | 5,790 | -40 | -0.7% | 72,100 |
| 2023/11/30 | 5,880 | 5,880 | 5,740 | 5,830 | +100 | +1.7% | 114,000 |
| 2023/11/29 | 5,820 | 5,820 | 5,700 | 5,730 | -90 | -1.5% | 79,400 |
| 2023/11/28 | 5,720 | 5,820 | 5,710 | 5,820 | +160 | +2.8% | 160,800 |
| 2023/11/27 | 5,650 | 5,680 | 5,620 | 5,660 | +20 | +0.4% | 66,300 |
| 2023/11/24 | 5,580 | 5,670 | 5,580 | 5,640 | +150 | +2.7% | 80,000 |
| 2023/11/22 | 5,460 | 5,530 | 5,460 | 5,490 | -20 | -0.4% | 26,400 |
| 2023/11/21 | 5,420 | 5,510 | 5,420 | 5,510 | +10 | +0.2% | 63,200 |
| 2023/11/20 | 5,520 | 5,610 | 5,500 | 5,500 | ±0 | ±0% | 69,400 |
| 2023/11/17 | 5,480 | 5,500 | 5,430 | 5,500 | -60 | -1.1% | 104,300 |
| 2023/11/16 | 5,460 | 5,590 | 5,460 | 5,560 | +10 | +0.2% | 82,700 |
| 2023/11/15 | 5,490 | 5,570 | 5,440 | 5,550 | +110 | +2% | 108,600 |
| 2023/11/14 | 5,380 | 5,480 | 5,380 | 5,440 | +60 | +1.1% | 48,600 |
| 2023/11/13 | 5,400 | 5,430 | 5,340 | 5,380 | -10 | -0.2% | 53,300 |
| 2023/11/10 | 5,340 | 5,400 | 5,300 | 5,390 | -10 | -0.2% | 60,700 |
| 2023/11/09 | 5,410 | 5,450 | 5,350 | 5,400 | -10 | -0.2% | 89,900 |
| 2023/11/08 | 5,420 | 5,520 | 5,400 | 5,410 | -10 | -0.2% | 112,400 |
| 2023/11/07 | 5,600 | 5,610 | 5,410 | 5,420 | -80 | -1.5% | 282,000 |
| 2023/11/06 | 5,410 | 5,500 | 5,400 | 5,500 | +700 | +14.6% | 183,500 |
| 2023/11/02 | 4,830 | 4,880 | 4,770 | 4,800 | -20 | -0.4% | 116,100 |
| 2023/11/01 | 4,790 | 4,835 | 4,765 | 4,820 | +100 | +2.1% | 102,800 |
| 2023/10/31 | 4,690 | 4,720 | 4,625 | 4,720 | +45 | +1% | 134,000 |
| 2023/10/30 | 4,775 | 4,775 | 4,635 | 4,675 | -80 | -1.7% | 251,500 |
| 2023/10/27 | 4,680 | 4,785 | 4,650 | 4,755 | +130 | +2.8% | 86,500 |
| 2023/10/26 | 4,685 | 4,745 | 4,620 | 4,625 | -90 | -1.9% | 60,900 |
| 2023/10/25 | 4,795 | 4,795 | 4,700 | 4,715 | -10 | -0.2% | 80,600 |
| 2023/10/24 | 4,700 | 4,750 | 4,560 | 4,725 | +35 | +0.7% | 82,900 |
| 2023/10/23 | 4,765 | 4,795 | 4,690 | 4,690 | -10 | -0.2% | 88,700 |
| 2023/10/20 | 4,675 | 4,715 | 4,655 | 4,700 | -10 | -0.2% | 83,900 |
| 2023/10/19 | 4,735 | 4,740 | 4,675 | 4,710 | -65 | -1.4% | 89,200 |
| 2023/10/18 | 4,810 | 4,830 | 4,735 | 4,775 | -55 | -1.1% | 113,300 |
| 2023/10/17 | 4,835 | 4,870 | 4,770 | 4,830 | +25 | +0.5% | 69,000 |
| 2023/10/16 | 4,815 | 4,855 | 4,770 | 4,805 | -80 | -1.6% | 69,300 |
| 2023/10/13 | 4,940 | 4,985 | 4,885 | 4,885 | -75 | -1.5% | 73,500 |
| 2023/10/12 | 4,795 | 4,975 | 4,765 | 4,960 | +235 | +5% | 154,900 |
| 2023/10/11 | 4,795 | 4,795 | 4,695 | 4,725 | -50 | -1% | 116,000 |
| 2023/10/10 | 4,760 | 4,795 | 4,745 | 4,775 | +80 | +1.7% | 102,500 |
| 2023/10/06 | 4,675 | 4,735 | 4,650 | 4,695 | +55 | +1.2% | 156,300 |
| 2023/10/05 | 4,740 | 4,740 | 4,605 | 4,640 | -35 | -0.7% | 274,400 |
| 2023/10/04 | 4,760 | 4,765 | 4,655 | 4,675 | -140 | -2.9% | 75,500 |
| 2023/10/03 | 4,890 | 4,890 | 4,815 | 4,815 | -145 | -2.9% | 79,600 |
| 2023/10/02 | 5,080 | 5,110 | 4,960 | 4,960 | -100 | -2% | 81,300 |
| 2023/09/29 | 5,120 | 5,120 | 5,020 | 5,060 | -20 | -0.4% | 69,800 |
| 2023/09/28 | 5,090 | 5,110 | 5,040 | 5,080 | -110 | -2.1% | 73,600 |
| 2023/09/27 | 5,150 | 5,200 | 5,090 | 5,190 | ±0 | ±0% | 65,900 |
| 2023/09/26 | 5,200 | 5,220 | 5,180 | 5,190 | -40 | -0.8% | 65,500 |
| 2023/09/25 | 5,230 | 5,260 | 5,210 | 5,230 | -50 | -0.9% | 44,200 |
101～
150
件表示中 / 3450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 | 993,000円 | +2.5% | -9.4% | 1.66% | 14.73倍 | 2.04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 |
| コニカミノルタ | 52,500円 | +1.7% | - | 0.95% | 64.89倍 | 0.49倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| フクダ電 | 680,000円 | -0.5% | -4.3% | 2.43% | 11.88倍 | 1.15倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| 富通ゼネ | 214,200円 | +7.4% | -23.5% | 1.77% | 37.39倍 | 1.62倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
| 航空電 | 247,200円 | +1.9% | +8.4% | 2.43% | 13.32倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
