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 |
|---|---|---|---|---|---|---|---|
| 2017/12/21 | 1,028 | 1,035 | 1,015 | 1,035 | +10 | +1% | 556,000 |
| 2017/12/20 | 1,024 | 1,027 | 1,016 | 1,025 | +5 | +0.5% | 488,000 |
| 2017/12/19 | 1,023 | 1,044 | 1,016 | 1,020 | +22 | +2.2% | 1,149,000 |
| 2017/12/18 | 985 | 999 | 983 | 998 | +14 | +1.4% | 628,000 |
| 2017/12/15 | 993 | 993 | 972 | 984 | -7 | -0.7% | 763,000 |
| 2017/12/14 | 985 | 992 | 980 | 991 | +11 | +1.1% | 427,000 |
| 2017/12/13 | 996 | 998 | 975 | 980 | -8 | -0.8% | 615,000 |
| 2017/12/12 | 1,010 | 1,013 | 987 | 988 | -22 | -2.2% | 738,000 |
| 2017/12/11 | 999 | 1,010 | 987 | 1,010 | +12 | +1.2% | 799,000 |
| 2017/12/08 | 982 | 1,001 | 982 | 998 | +1 | +0.1% | 699,000 |
| 2017/12/07 | 974 | 998 | 972 | 997 | +22 | +2.3% | 590,000 |
| 2017/12/06 | 991 | 991 | 972 | 975 | -16 | -1.6% | 520,000 |
| 2017/12/05 | 990 | 991 | 974 | 991 | -8 | -0.8% | 627,000 |
| 2017/12/04 | 1,013 | 1,013 | 996 | 999 | -11 | -1.1% | 660,000 |
| 2017/12/01 | 1,014 | 1,017 | 995 | 1,010 | +6 | +0.6% | 795,000 |
| 2017/11/30 | 1,041 | 1,042 | 995 | 1,004 | -52 | -4.9% | 1,284,000 |
| 2017/11/29 | 1,078 | 1,082 | 1,052 | 1,056 | -22 | -2% | 624,000 |
| 2017/11/28 | 1,090 | 1,090 | 1,073 | 1,078 | -8 | -0.7% | 562,000 |
| 2017/11/27 | 1,093 | 1,095 | 1,083 | 1,086 | ±0 | ±0% | 430,000 |
| 2017/11/24 | 1,084 | 1,087 | 1,065 | 1,086 | +18 | +1.7% | 755,000 |
| 2017/11/22 | 1,070 | 1,077 | 1,061 | 1,068 | +3 | +0.3% | 448,000 |
| 2017/11/21 | 1,060 | 1,069 | 1,053 | 1,065 | +17 | +1.6% | 628,000 |
| 2017/11/20 | 1,034 | 1,052 | 1,029 | 1,048 | +8 | +0.8% | 541,000 |
| 2017/11/17 | 1,050 | 1,057 | 1,036 | 1,040 | -2 | -0.2% | 724,000 |
| 2017/11/16 | 1,027 | 1,047 | 1,025 | 1,042 | +3 | +0.3% | 634,000 |
| 2017/11/15 | 1,078 | 1,078 | 1,039 | 1,039 | -54 | -4.9% | 993,000 |
| 2017/11/14 | 1,086 | 1,104 | 1,083 | 1,093 | +2 | +0.2% | 654,000 |
| 2017/11/13 | 1,104 | 1,114 | 1,085 | 1,091 | +3 | +0.3% | 606,000 |
| 2017/11/10 | 1,089 | 1,103 | 1,081 | 1,088 | -20 | -1.8% | 760,000 |
| 2017/11/09 | 1,130 | 1,174 | 1,086 | 1,108 | +20 | +1.8% | 2,750,000 |
| 2017/11/08 | 1,094 | 1,094 | 1,070 | 1,088 | -2 | -0.2% | 847,000 |
| 2017/11/07 | 1,077 | 1,090 | 1,069 | 1,090 | +12 | +1.1% | 683,000 |
| 2017/11/06 | 1,111 | 1,111 | 1,066 | 1,078 | -21 | -1.9% | 1,049,000 |
| 2017/11/02 | 1,140 | 1,144 | 1,081 | 1,099 | +31 | +2.9% | 2,232,000 |
| 2017/11/01 | 1,030 | 1,072 | 1,025 | 1,068 | +48 | +4.7% | 1,196,000 |
| 2017/10/31 | 1,035 | 1,036 | 1,012 | 1,020 | -15 | -1.4% | 869,000 |
| 2017/10/30 | 1,040 | 1,047 | 1,030 | 1,035 | +5 | +0.5% | 908,000 |
| 2017/10/27 | 1,007 | 1,031 | 1,002 | 1,030 | +23 | +2.3% | 948,000 |
| 2017/10/26 | 1,000 | 1,008 | 996 | 1,007 | +12 | +1.2% | 450,000 |
| 2017/10/25 | 999 | 1,012 | 993 | 995 | +2 | +0.2% | 731,000 |
| 2017/10/24 | 996 | 996 | 982 | 993 | -2 | -0.2% | 511,000 |
| 2017/10/23 | 995 | 997 | 983 | 995 | +16 | +1.6% | 449,000 |
| 2017/10/20 | 980 | 989 | 977 | 979 | -1 | -0.1% | 527,000 |
| 2017/10/19 | 989 | 989 | 974 | 980 | +1 | +0.1% | 591,000 |
| 2017/10/18 | 1,010 | 1,015 | 972 | 979 | -40 | -3.9% | 828,000 |
| 2017/10/17 | 1,005 | 1,019 | 1,005 | 1,019 | +9 | +0.9% | 483,000 |
| 2017/10/16 | 1,015 | 1,016 | 1,009 | 1,010 | -2 | -0.2% | 504,000 |
| 2017/10/13 | 1,011 | 1,014 | 1,007 | 1,012 | +3 | +0.3% | 697,000 |
| 2017/10/12 | 1,004 | 1,009 | 998 | 1,009 | +7 | +0.7% | 378,000 |
| 2017/10/11 | 1,004 | 1,004 | 990 | 1,002 | +3 | +0.3% | 332,000 |
1801～
1850
件表示中 / 3697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 | 642,000円 | +1.6% | +1.9% | 2.62% | 11.80倍 | 1.11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 |
| ウシオ電 | 183,400円 | -2.5% | -40.9% | 3.82% | 27.53倍 | 0.74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 |
| エレコム | 176,600円 | +8.9% | +4.0% | 2.72% | 13.97倍 | 1.76倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| 日清紡ＨＤ | 89,400円 | +2.3% | -11.5% | 4.03% | 7.63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 |
| マイクロニクス | 365,000円 | +22.4% | +30.6% | 2.25% | 12.85倍 | 2.85倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
市場注目の銘柄
チャート関連のコラム
