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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 9,980 | 10,590 | 9,940 | 10,550 | +510 | +5.1% | 358,000 |
| 2024/04/10 | 9,780 | 10,070 | 9,760 | 10,040 | +330 | +3.4% | 232,100 |
| 2024/04/09 | 9,290 | 9,770 | 9,270 | 9,710 | +430 | +4.6% | 166,200 |
| 2024/04/08 | 9,240 | 9,390 | 9,190 | 9,280 | +110 | +1.2% | 100,300 |
| 2024/04/05 | 9,170 | 9,210 | 8,990 | 9,170 | -150 | -1.6% | 141,200 |
| 2024/04/04 | 9,190 | 9,450 | 9,160 | 9,320 | +140 | +1.5% | 106,000 |
| 2024/04/03 | 9,000 | 9,310 | 8,970 | 9,180 | +30 | +0.3% | 122,300 |
| 2024/04/02 | 9,200 | 9,250 | 9,100 | 9,150 | +70 | +0.8% | 96,700 |
| 2024/04/01 | 9,230 | 9,310 | 8,920 | 9,080 | -210 | -2.3% | 154,600 |
| 2024/03/29 | 9,440 | 9,440 | 9,280 | 9,290 | -100 | -1.1% | 126,800 |
| 2024/03/28 | 9,280 | 9,510 | 9,240 | 9,390 | +30 | +0.3% | 212,500 |
| 2024/03/27 | 9,530 | 9,560 | 9,330 | 9,360 | -60 | -0.6% | 130,900 |
| 2024/03/26 | 9,500 | 9,570 | 9,380 | 9,420 | -80 | -0.8% | 106,600 |
| 2024/03/25 | 9,500 | 9,680 | 9,410 | 9,500 | -40 | -0.4% | 145,900 |
| 2024/03/22 | 9,330 | 9,540 | 9,300 | 9,540 | +160 | +1.7% | 118,600 |
| 2024/03/21 | 9,370 | 9,520 | 9,330 | 9,380 | +220 | +2.4% | 161,800 |
| 2024/03/19 | 9,040 | 9,160 | 8,990 | 9,160 | +50 | +0.5% | 129,300 |
| 2024/03/18 | 8,890 | 9,110 | 8,820 | 9,110 | +390 | +4.5% | 191,600 |
| 2024/03/15 | 8,800 | 8,800 | 8,540 | 8,720 | -90 | -1% | 453,700 |
| 2024/03/14 | 8,910 | 8,910 | 8,540 | 8,810 | ±0 | ±0% | 164,400 |
| 2024/03/13 | 9,010 | 9,290 | 8,720 | 8,810 | +250 | +2.9% | 345,500 |
| 2024/03/12 | 8,360 | 8,590 | 8,340 | 8,560 | +100 | +1.2% | 155,200 |
| 2024/03/11 | 8,510 | 8,560 | 8,310 | 8,460 | -320 | -3.6% | 190,100 |
| 2024/03/08 | 8,640 | 8,970 | 8,620 | 8,780 | ±0 | ±0% | 208,000 |
| 2024/03/07 | 8,810 | 8,920 | 8,700 | 8,780 | +50 | +0.6% | 245,500 |
| 2024/03/06 | 8,660 | 8,810 | 8,560 | 8,730 | +240 | +2.8% | 320,400 |
| 2024/03/05 | 8,500 | 8,560 | 8,370 | 8,490 | +200 | +2.4% | 207,700 |
| 2024/03/04 | 8,220 | 8,430 | 8,170 | 8,290 | +150 | +1.8% | 194,000 |
| 2024/03/01 | 7,900 | 8,210 | 7,880 | 8,140 | +260 | +3.3% | 159,300 |
| 2024/02/29 | 7,950 | 7,960 | 7,760 | 7,880 | -40 | -0.5% | 165,000 |
| 2024/02/28 | 7,580 | 7,960 | 7,570 | 7,920 | +250 | +3.3% | 243,000 |
| 2024/02/27 | 7,400 | 7,690 | 7,390 | 7,670 | +220 | +3% | 184,600 |
| 2024/02/26 | 7,500 | 7,550 | 7,400 | 7,450 | ±0 | ±0% | 113,400 |
| 2024/02/22 | 7,200 | 7,490 | 7,190 | 7,450 | +370 | +5.2% | 147,800 |
| 2024/02/21 | 7,100 | 7,190 | 7,010 | 7,080 | -70 | -1% | 114,600 |
| 2024/02/20 | 7,090 | 7,270 | 7,060 | 7,150 | +80 | +1.1% | 125,300 |
| 2024/02/19 | 7,080 | 7,090 | 6,900 | 7,070 | +20 | +0.3% | 71,900 |
| 2024/02/16 | 7,010 | 7,110 | 6,950 | 7,050 | +90 | +1.3% | 112,900 |
| 2024/02/15 | 6,900 | 6,990 | 6,890 | 6,960 | +250 | +3.7% | 135,000 |
| 2024/02/14 | 6,740 | 6,790 | 6,660 | 6,710 | -130 | -1.9% | 99,500 |
| 2024/02/13 | 6,650 | 6,840 | 6,650 | 6,840 | +360 | +5.6% | 185,300 |
| 2024/02/09 | 6,400 | 6,630 | 6,360 | 6,480 | +30 | +0.5% | 148,300 |
| 2024/02/08 | 6,410 | 6,450 | 6,300 | 6,450 | -20 | -0.3% | 146,700 |
| 2024/02/07 | 6,510 | 6,550 | 6,400 | 6,470 | -60 | -0.9% | 108,500 |
| 2024/02/06 | 6,570 | 6,690 | 6,480 | 6,530 | -90 | -1.4% | 181,800 |
| 2024/02/05 | 6,610 | 6,660 | 6,470 | 6,620 | -480 | -6.8% | 386,900 |
| 2024/02/02 | 7,150 | 7,200 | 7,070 | 7,100 | +30 | +0.4% | 158,900 |
| 2024/02/01 | 6,920 | 7,110 | 6,920 | 7,070 | +30 | +0.4% | 112,500 |
| 2024/01/31 | 6,960 | 7,040 | 6,900 | 7,040 | +60 | +0.9% | 94,600 |
| 2024/01/30 | 6,910 | 7,030 | 6,900 | 6,980 | +70 | +1% | 79,000 |
301～
350
件表示中 / 3734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 | 644,000円 | +1.6% | +1.9% | 2.61% | 11.84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 |
| エレコム | 178,000円 | +10.2% | +12.2% | 2.92% | 13.39倍 | 1.65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 |
| ウシオ電 | 177,000円 | -4.3% | -15.7% | 3.95% | 22.26倍 | 0.78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 | 93,800円 | +2.3% | -11.5% | 3.84% | 8.01倍 | 0.54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 |
| フェローテック | 320,500円 | +3.9% | +1.7% | 4.62% | 9.38倍 | 0.63倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
市場注目の銘柄
チャート関連のコラム
