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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 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 |
| 2017/10/10 | 980 | 1,001 | 978 | 999 | +21 | +2.1% | 474,000 |
| 2017/10/06 | 988 | 990 | 976 | 978 | -8 | -0.8% | 319,000 |
| 2017/10/05 | 986 | 991 | 983 | 986 | -3 | -0.3% | 346,000 |
| 2017/10/04 | 998 | 998 | 986 | 989 | -4 | -0.4% | 309,000 |
| 2017/10/03 | 1,002 | 1,004 | 987 | 993 | -2 | -0.2% | 511,000 |
| 2017/10/02 | 1,010 | 1,010 | 991 | 995 | -3 | -0.3% | 437,000 |
| 2017/09/29 | 1,013 | 1,013 | 998 | 998 | -13 | -1.3% | 733,000 |
| 2017/09/28 | 1,005 | 1,013 | 996 | 1,011 | +8 | +0.8% | 657,000 |
| 2017/09/27 | 1,001 | 1,005 | 994 | 1,003 | -5 | -0.5% | 447,000 |
| 2017/09/26 | 1,001 | 1,009 | 995 | 1,008 | -1 | -0.1% | 460,000 |
| 2017/09/25 | 1,004 | 1,015 | 1,000 | 1,009 | +19 | +1.9% | 518,000 |
| 2017/09/22 | 1,010 | 1,016 | 987 | 990 | -19 | -1.9% | 431,000 |
| 2017/09/21 | 1,030 | 1,034 | 1,005 | 1,009 | -10 | -1% | 1,033,000 |
| 2017/09/20 | 986 | 1,020 | 986 | 1,019 | +33 | +3.3% | 996,000 |
| 2017/09/19 | 995 | 1,000 | 983 | 986 | +8 | +0.8% | 771,000 |
| 2017/09/15 | 945 | 979 | 945 | 978 | +28 | +2.9% | 843,000 |
| 2017/09/14 | 963 | 963 | 945 | 950 | -8 | -0.8% | 360,000 |
| 2017/09/13 | 958 | 963 | 951 | 958 | ±0 | ±0% | 494,000 |
| 2017/09/12 | 951 | 958 | 943 | 958 | +16 | +1.7% | 479,000 |
| 2017/09/11 | 941 | 952 | 937 | 942 | +10 | +1.1% | 402,000 |
| 2017/09/08 | 924 | 937 | 924 | 932 | +5 | +0.5% | 476,000 |
| 2017/09/07 | 918 | 928 | 912 | 927 | +7 | +0.8% | 586,000 |
| 2017/09/06 | 910 | 922 | 903 | 920 | -5 | -0.5% | 315,000 |
| 2017/09/05 | 948 | 951 | 919 | 925 | -17 | -1.8% | 783,000 |
| 2017/09/04 | 976 | 976 | 939 | 942 | -4 | -0.4% | 958,000 |
| 2017/09/01 | 956 | 958 | 936 | 946 | -9 | -0.9% | 683,000 |
| 2017/08/31 | 932 | 956 | 930 | 955 | +37 | +4% | 960,000 |
| 2017/08/30 | 921 | 925 | 907 | 918 | -6 | -0.6% | 412,000 |
1901～
1950
件表示中 / 3769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 | 791,000円 | +1.6% | +1.9% | 2.12% | 14.55倍 | 1.37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 | 846,700円 | -26.7% | - | 0.00% | - | 1.19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 | 127,800円 | -3.3% | -17.0% | 1.41% | 13.36倍 | 1.50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 | 213,700円 | -4.3% | -15.7% | 3.28% | 26.01倍 | 0.91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 | 109,600円 | +2.3% | -11.5% | 3.28% | 15.56倍 | 0.64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
