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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 6,680 | 6,700 | 6,480 | 6,560 | -260 | -3.8% | 128,300 |
| 2025/03/27 | 6,820 | 6,890 | 6,710 | 6,820 | -150 | -2.2% | 77,000 |
| 2025/03/26 | 6,980 | 6,980 | 6,890 | 6,970 | +60 | +0.9% | 40,200 |
| 2025/03/25 | 7,000 | 7,000 | 6,890 | 6,910 | -10 | -0.1% | 50,100 |
| 2025/03/24 | 6,890 | 6,950 | 6,810 | 6,920 | +30 | +0.4% | 60,000 |
| 2025/03/21 | 6,830 | 6,920 | 6,820 | 6,890 | -40 | -0.6% | 67,900 |
| 2025/03/19 | 6,890 | 6,980 | 6,870 | 6,930 | ±0 | ±0% | 47,200 |
| 2025/03/18 | 6,990 | 7,010 | 6,920 | 6,930 | -60 | -0.9% | 74,700 |
| 2025/03/17 | 6,870 | 7,070 | 6,850 | 6,990 | +200 | +2.9% | 84,700 |
| 2025/03/14 | 6,660 | 6,820 | 6,660 | 6,790 | +120 | +1.8% | 74,000 |
| 2025/03/13 | 6,840 | 6,900 | 6,620 | 6,670 | -70 | -1% | 107,700 |
| 2025/03/12 | 6,620 | 6,820 | 6,570 | 6,740 | +200 | +3.1% | 172,200 |
| 2025/03/11 | 6,500 | 6,570 | 6,330 | 6,540 | -160 | -2.4% | 154,800 |
| 2025/03/10 | 6,720 | 6,830 | 6,670 | 6,700 | +40 | +0.6% | 152,800 |
| 2025/03/07 | 6,600 | 6,670 | 6,550 | 6,660 | -190 | -2.8% | 125,900 |
| 2025/03/06 | 6,750 | 6,950 | 6,690 | 6,850 | +150 | +2.2% | 142,200 |
| 2025/03/05 | 6,640 | 6,740 | 6,620 | 6,700 | +60 | +0.9% | 142,400 |
| 2025/03/04 | 6,740 | 6,800 | 6,550 | 6,640 | -270 | -3.9% | 154,200 |
| 2025/03/03 | 6,950 | 6,970 | 6,820 | 6,910 | +20 | +0.3% | 100,400 |
| 2025/02/28 | 7,050 | 7,140 | 6,840 | 6,890 | -290 | -4% | 112,800 |
| 2025/02/27 | 7,180 | 7,230 | 7,110 | 7,180 | +10 | +0.1% | 77,100 |
| 2025/02/26 | 7,050 | 7,170 | 7,010 | 7,170 | +30 | +0.4% | 83,500 |
| 2025/02/25 | 7,060 | 7,250 | 7,030 | 7,140 | -40 | -0.6% | 74,500 |
| 2025/02/21 | 7,180 | 7,240 | 7,140 | 7,180 | -90 | -1.2% | 89,700 |
| 2025/02/20 | 7,450 | 7,490 | 7,270 | 7,270 | -210 | -2.8% | 96,000 |
| 2025/02/19 | 7,310 | 7,490 | 7,290 | 7,480 | +140 | +1.9% | 104,800 |
| 2025/02/18 | 7,450 | 7,480 | 7,320 | 7,340 | -110 | -1.5% | 129,000 |
| 2025/02/17 | 7,560 | 7,590 | 7,410 | 7,450 | -170 | -2.2% | 82,400 |
| 2025/02/14 | 7,500 | 7,680 | 7,480 | 7,620 | +80 | +1.1% | 95,400 |
| 2025/02/13 | 7,610 | 7,660 | 7,510 | 7,540 | -50 | -0.7% | 121,600 |
| 2025/02/12 | 7,620 | 7,670 | 7,530 | 7,590 | -40 | -0.5% | 110,700 |
| 2025/02/10 | 7,650 | 7,730 | 7,540 | 7,630 | -90 | -1.2% | 141,500 |
| 2025/02/07 | 7,940 | 7,940 | 7,700 | 7,720 | -240 | -3% | 212,900 |
| 2025/02/06 | 8,000 | 8,020 | 7,800 | 7,960 | +10 | +0.1% | 253,600 |
| 2025/02/05 | 7,760 | 8,120 | 7,620 | 7,950 | +790 | +11% | 492,100 |
| 2025/02/04 | 7,130 | 7,220 | 7,040 | 7,160 | +110 | +1.6% | 206,600 |
| 2025/02/03 | 7,070 | 7,120 | 6,950 | 7,050 | -80 | -1.1% | 187,000 |
| 2025/01/31 | 7,010 | 7,170 | 6,990 | 7,130 | +150 | +2.1% | 159,100 |
| 2025/01/30 | 6,950 | 7,010 | 6,900 | 6,980 | ±0 | ±0% | 109,500 |
| 2025/01/29 | 6,990 | 7,030 | 6,880 | 6,980 | +120 | +1.7% | 169,000 |
| 2025/01/28 | 6,950 | 6,990 | 6,750 | 6,860 | -350 | -4.9% | 387,800 |
| 2025/01/27 | 7,610 | 7,610 | 7,170 | 7,210 | -400 | -5.3% | 168,000 |
| 2025/01/24 | 7,770 | 7,800 | 7,610 | 7,610 | -160 | -2.1% | 110,000 |
| 2025/01/23 | 7,890 | 7,900 | 7,730 | 7,770 | +20 | +0.3% | 80,700 |
| 2025/01/22 | 7,710 | 7,810 | 7,690 | 7,750 | +120 | +1.6% | 95,100 |
| 2025/01/21 | 7,680 | 7,680 | 7,550 | 7,630 | -60 | -0.8% | 63,800 |
| 2025/01/20 | 7,550 | 7,740 | 7,550 | 7,690 | +140 | +1.9% | 105,300 |
| 2025/01/17 | 7,500 | 7,580 | 7,420 | 7,550 | +50 | +0.7% | 93,500 |
| 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 |
101～
150
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
