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 |
|---|---|---|---|---|---|---|---|
| 2011/07/07 | 1,550 | 1,575 | 1,550 | 1,570 | +10 | +0.6% | 55,600 |
| 2011/07/06 | 1,565 | 1,570 | 1,545 | 1,560 | -5 | -0.3% | 70,400 |
| 2011/07/05 | 1,575 | 1,590 | 1,555 | 1,565 | +10 | +0.6% | 112,800 |
| 2011/07/04 | 1,525 | 1,560 | 1,520 | 1,555 | +55 | +3.7% | 159,800 |
| 2011/07/01 | 1,495 | 1,505 | 1,485 | 1,500 | +15 | +1% | 89,200 |
| 2011/06/30 | 1,495 | 1,495 | 1,480 | 1,485 | -5 | -0.3% | 80,800 |
| 2011/06/29 | 1,490 | 1,490 | 1,475 | 1,490 | +15 | +1% | 52,600 |
| 2011/06/28 | 1,470 | 1,490 | 1,465 | 1,475 | +10 | +0.7% | 101,400 |
| 2011/06/27 | 1,470 | 1,480 | 1,460 | 1,465 | -5 | -0.3% | 73,400 |
| 2011/06/24 | 1,460 | 1,470 | 1,455 | 1,470 | +20 | +1.4% | 53,000 |
| 2011/06/23 | 1,460 | 1,465 | 1,445 | 1,450 | -20 | -1.4% | 80,800 |
| 2011/06/22 | 1,465 | 1,475 | 1,460 | 1,470 | +10 | +0.7% | 74,600 |
| 2011/06/21 | 1,465 | 1,470 | 1,445 | 1,460 | -10 | -0.7% | 96,200 |
| 2011/06/20 | 1,485 | 1,495 | 1,465 | 1,470 | -15 | -1% | 46,400 |
| 2011/06/17 | 1,500 | 1,510 | 1,470 | 1,485 | -10 | -0.7% | 70,600 |
| 2011/06/16 | 1,530 | 1,530 | 1,495 | 1,495 | -55 | -3.5% | 80,600 |
| 2011/06/15 | 1,570 | 1,575 | 1,540 | 1,550 | ±0 | ±0% | 61,200 |
| 2011/06/14 | 1,520 | 1,555 | 1,515 | 1,550 | +30 | +2% | 60,600 |
| 2011/06/13 | 1,530 | 1,530 | 1,510 | 1,520 | -5 | -0.3% | 36,400 |
| 2011/06/10 | 1,540 | 1,545 | 1,520 | 1,525 | -10 | -0.7% | 63,400 |
| 2011/06/09 | 1,550 | 1,550 | 1,525 | 1,535 | -15 | -1% | 46,600 |
| 2011/06/08 | 1,550 | 1,560 | 1,525 | 1,550 | ±0 | ±0% | 38,400 |
| 2011/06/07 | 1,500 | 1,555 | 1,500 | 1,550 | +35 | +2.3% | 61,600 |
| 2011/06/06 | 1,530 | 1,550 | 1,505 | 1,515 | -15 | -1% | 43,000 |
| 2011/06/03 | 1,545 | 1,570 | 1,520 | 1,530 | -15 | -1% | 89,000 |
| 2011/06/02 | 1,535 | 1,550 | 1,535 | 1,545 | -20 | -1.3% | 56,600 |
| 2011/06/01 | 1,525 | 1,570 | 1,515 | 1,565 | +50 | +3.3% | 98,000 |
| 2011/05/31 | 1,500 | 1,530 | 1,495 | 1,515 | +15 | +1% | 84,800 |
| 2011/05/30 | 1,490 | 1,505 | 1,480 | 1,500 | +20 | +1.4% | 45,800 |
| 2011/05/27 | 1,475 | 1,490 | 1,465 | 1,480 | +5 | +0.3% | 59,000 |
| 2011/05/26 | 1,490 | 1,490 | 1,465 | 1,475 | ±0 | ±0% | 84,800 |
| 2011/05/25 | 1,505 | 1,515 | 1,465 | 1,475 | -40 | -2.6% | 105,600 |
| 2011/05/24 | 1,500 | 1,540 | 1,485 | 1,515 | -15 | -1% | 69,600 |
| 2011/05/23 | 1,545 | 1,545 | 1,525 | 1,530 | -15 | -1% | 52,200 |
| 2011/05/20 | 1,565 | 1,580 | 1,540 | 1,545 | -30 | -1.9% | 123,000 |
| 2011/05/19 | 1,610 | 1,615 | 1,575 | 1,575 | -20 | -1.3% | 71,000 |
| 2011/05/18 | 1,575 | 1,600 | 1,565 | 1,595 | +20 | +1.3% | 61,200 |
| 2011/05/17 | 1,560 | 1,585 | 1,550 | 1,575 | +10 | +0.6% | 71,000 |
| 2011/05/16 | 1,570 | 1,595 | 1,540 | 1,565 | ±0 | ±0% | 85,600 |
| 2011/05/13 | 1,620 | 1,620 | 1,555 | 1,565 | -60 | -3.7% | 144,600 |
| 2011/05/12 | 1,610 | 1,640 | 1,585 | 1,625 | +25 | +1.6% | 130,400 |
| 2011/05/11 | 1,650 | 1,665 | 1,600 | 1,600 | -40 | -2.4% | 160,400 |
| 2011/05/10 | 1,685 | 1,685 | 1,630 | 1,640 | -5 | -0.3% | 158,400 |
| 2011/05/09 | 1,670 | 1,705 | 1,645 | 1,645 | +10 | +0.6% | 129,800 |
| 2011/05/06 | 1,625 | 1,640 | 1,620 | 1,635 | -15 | -0.9% | 38,400 |
| 2011/05/02 | 1,640 | 1,650 | 1,630 | 1,650 | +30 | +1.9% | 95,000 |
| 2011/04/28 | 1,610 | 1,625 | 1,595 | 1,620 | +30 | +1.9% | 96,600 |
| 2011/04/27 | 1,605 | 1,610 | 1,580 | 1,590 | -5 | -0.3% | 94,000 |
| 2011/04/26 | 1,660 | 1,660 | 1,595 | 1,595 | -50 | -3% | 119,600 |
| 2011/04/25 | 1,640 | 1,665 | 1,635 | 1,645 | -20 | -1.2% | 78,600 |
3551～
3600
件表示中 / 3861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 | 1,124,000円 | +3.8% | +10.6% | 1.57% | 19.19倍 | 1.86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 |
| アンリツ | 227,350円 | +8.9% | +17.8% | 1.76% | 26.45倍 | 2.33倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| 日光電 | 180,100円 | +6.5% | +17.8% | 1.78% | 23.40倍 | 1.68倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| 日電子 | 532,900円 | -8.0% | -28.8% | 1.99% | 15.15倍 | 1.90倍 |
|
電子顕微鏡で世界一。マルチビーム描画装置が成長。理科学機器も半導体シフト。ニコンと連携 |
| 明電舎 | 597,000円 | +9.6% | +6.2% | 2.06% | 16.41倍 | 1.90倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
市場注目の銘柄
チャート関連のコラム
