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 |
|---|---|---|---|---|---|---|---|
| 2025/04/15 | 5,780 | 5,820 | 5,760 | 5,760 | +10 | +0.2% | 36,900 |
| 2025/04/14 | 5,800 | 5,840 | 5,700 | 5,750 | +80 | +1.4% | 51,900 |
| 2025/04/11 | 5,420 | 5,700 | 5,320 | 5,670 | -90 | -1.6% | 91,400 |
| 2025/04/10 | 5,880 | 5,880 | 5,650 | 5,760 | +580 | +11.2% | 171,100 |
| 2025/04/09 | 5,320 | 5,320 | 5,060 | 5,180 | -280 | -5.1% | 121,800 |
| 2025/04/08 | 5,300 | 5,520 | 5,300 | 5,460 | +460 | +9.2% | 103,600 |
| 2025/04/07 | 5,050 | 5,230 | 4,980 | 5,000 | -550 | -9.9% | 206,200 |
| 2025/04/04 | 5,730 | 5,750 | 5,390 | 5,550 | -420 | -7% | 237,200 |
| 2025/04/03 | 5,890 | 6,000 | 5,870 | 5,970 | -320 | -5.1% | 179,300 |
| 2025/04/02 | 6,300 | 6,300 | 6,190 | 6,290 | +30 | +0.5% | 83,900 |
| 2025/04/01 | 6,340 | 6,390 | 6,260 | 6,260 | -70 | -1.1% | 68,600 |
| 2025/03/31 | 6,300 | 6,370 | 6,230 | 6,330 | -230 | -3.5% | 124,700 |
| 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 |
151～
200
件表示中 / 3830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 | 866,000円 | +3.8% | +10.6% | 2.03% | 14.78倍 | 1.43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 |
| 能美防 | 359,500円 | +5.2% | +4.2% | 2.78% | 18.24倍 | 1.64倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| サン電子 | 875,000円 | - | - | - | - | 4.02倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 芝浦メカ | 1,559,000円 | +3.2% | -13.4% | 1.53% | 22.99倍 | 4.18倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 日清紡ＨＤ | 124,850円 | +2.3% | -11.5% | 2.88% | 17.73倍 | 0.73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
