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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 4,815 | 4,950 | 4,780 | 4,855 | +250 | +5.4% | 197,900 |
| 2023/05/10 | 4,680 | 4,680 | 4,600 | 4,605 | -105 | -2.2% | 78,900 |
| 2023/05/09 | 4,575 | 4,715 | 4,575 | 4,710 | +170 | +3.7% | 124,100 |
| 2023/05/08 | 4,500 | 4,550 | 4,500 | 4,540 | +50 | +1.1% | 53,800 |
| 2023/05/02 | 4,515 | 4,535 | 4,485 | 4,490 | -25 | -0.6% | 55,400 |
| 2023/05/01 | 4,475 | 4,545 | 4,475 | 4,515 | +55 | +1.2% | 94,100 |
| 2023/04/28 | 4,445 | 4,490 | 4,445 | 4,460 | +25 | +0.6% | 84,800 |
| 2023/04/27 | 4,365 | 4,435 | 4,345 | 4,435 | +65 | +1.5% | 53,100 |
| 2023/04/26 | 4,365 | 4,375 | 4,325 | 4,370 | -45 | -1% | 78,900 |
| 2023/04/25 | 4,475 | 4,495 | 4,410 | 4,415 | -35 | -0.8% | 49,500 |
| 2023/04/24 | 4,480 | 4,480 | 4,445 | 4,450 | +5 | +0.1% | 32,200 |
| 2023/04/21 | 4,370 | 4,500 | 4,360 | 4,445 | +50 | +1.1% | 82,300 |
| 2023/04/20 | 4,340 | 4,415 | 4,340 | 4,395 | +20 | +0.5% | 47,000 |
| 2023/04/19 | 4,370 | 4,380 | 4,335 | 4,375 | +15 | +0.3% | 53,000 |
| 2023/04/18 | 4,340 | 4,360 | 4,310 | 4,360 | +20 | +0.5% | 53,500 |
| 2023/04/17 | 4,360 | 4,370 | 4,335 | 4,340 | -15 | -0.3% | 37,800 |
| 2023/04/14 | 4,375 | 4,375 | 4,340 | 4,355 | +5 | +0.1% | 40,500 |
| 2023/04/13 | 4,320 | 4,355 | 4,295 | 4,350 | +25 | +0.6% | 53,300 |
| 2023/04/12 | 4,340 | 4,375 | 4,310 | 4,325 | ±0 | ±0% | 62,000 |
| 2023/04/11 | 4,310 | 4,335 | 4,295 | 4,325 | +75 | +1.8% | 46,800 |
| 2023/04/10 | 4,265 | 4,270 | 4,195 | 4,250 | +15 | +0.4% | 66,200 |
| 2023/04/07 | 4,235 | 4,250 | 4,210 | 4,235 | +35 | +0.8% | 45,900 |
| 2023/04/06 | 4,285 | 4,310 | 4,170 | 4,200 | -155 | -3.6% | 124,600 |
| 2023/04/05 | 4,410 | 4,430 | 4,350 | 4,355 | -115 | -2.6% | 70,600 |
| 2023/04/04 | 4,500 | 4,525 | 4,470 | 4,470 | -30 | -0.7% | 58,100 |
| 2023/04/03 | 4,515 | 4,520 | 4,480 | 4,500 | +65 | +1.5% | 81,300 |
| 2023/03/31 | 4,340 | 4,455 | 4,330 | 4,435 | +150 | +3.5% | 107,300 |
| 2023/03/30 | 4,305 | 4,315 | 4,245 | 4,285 | -55 | -1.3% | 40,300 |
| 2023/03/29 | 4,265 | 4,345 | 4,260 | 4,340 | +80 | +1.9% | 63,800 |
| 2023/03/28 | 4,335 | 4,355 | 4,250 | 4,260 | -75 | -1.7% | 58,700 |
| 2023/03/27 | 4,390 | 4,390 | 4,315 | 4,335 | +15 | +0.3% | 40,800 |
| 2023/03/24 | 4,280 | 4,335 | 4,260 | 4,320 | +40 | +0.9% | 59,000 |
| 2023/03/23 | 4,190 | 4,290 | 4,185 | 4,280 | +45 | +1.1% | 45,800 |
| 2023/03/22 | 4,245 | 4,255 | 4,190 | 4,235 | +60 | +1.4% | 58,600 |
| 2023/03/20 | 4,190 | 4,220 | 4,165 | 4,175 | -55 | -1.3% | 53,100 |
| 2023/03/17 | 4,250 | 4,250 | 4,165 | 4,230 | +65 | +1.6% | 67,400 |
| 2023/03/16 | 4,165 | 4,180 | 4,125 | 4,165 | -100 | -2.3% | 65,200 |
| 2023/03/15 | 4,280 | 4,290 | 4,220 | 4,265 | +65 | +1.5% | 51,200 |
| 2023/03/14 | 4,220 | 4,235 | 4,170 | 4,200 | -145 | -3.3% | 59,300 |
| 2023/03/13 | 4,360 | 4,370 | 4,315 | 4,345 | -95 | -2.1% | 42,300 |
| 2023/03/10 | 4,460 | 4,500 | 4,435 | 4,440 | -90 | -2% | 57,100 |
| 2023/03/09 | 4,570 | 4,590 | 4,500 | 4,530 | ±0 | ±0% | 74,600 |
| 2023/03/08 | 4,545 | 4,555 | 4,515 | 4,530 | -10 | -0.2% | 75,200 |
| 2023/03/07 | 4,450 | 4,545 | 4,435 | 4,540 | +130 | +2.9% | 100,600 |
| 2023/03/06 | 4,425 | 4,435 | 4,390 | 4,410 | +5 | +0.1% | 62,300 |
| 2023/03/03 | 4,375 | 4,420 | 4,375 | 4,405 | +70 | +1.6% | 55,900 |
| 2023/03/02 | 4,390 | 4,415 | 4,330 | 4,335 | -20 | -0.5% | 59,800 |
| 2023/03/01 | 4,300 | 4,370 | 4,300 | 4,355 | +80 | +1.9% | 55,600 |
| 2023/02/28 | 4,340 | 4,350 | 4,270 | 4,275 | -75 | -1.7% | 47,200 |
| 2023/02/27 | 4,285 | 4,360 | 4,285 | 4,350 | +50 | +1.2% | 33,400 |
251～
300
件表示中 / 3457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 | 893,000円 | +8.7% | +4.5% | 1.85% | 18.17倍 | 1.62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 |
| フクダ電 | 617,000円 | -3.8% | -14.8% | 2.76% | 10.78倍 | 1.05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 |
| コニカミノルタ | 46,100円 | 0.0% | -63.1% | 0.00% | - | 0.42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 |
| ウシオ電 | 203,100円 | -2.5% | -59.6% | 3.45% | 46.24倍 | 0.88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 | 113,000円 | -5.2% | +64.7% | 3.19% | 9.35倍 | 0.71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
