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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 6,350 | 6,350 | 6,210 | 6,230 | -220 | -3.4% | 117,600 |
| 2023/12/29 | 6,340 | 6,470 | 6,330 | 6,450 | +90 | +1.4% | 127,900 |
| 2023/12/28 | 6,320 | 6,380 | 6,290 | 6,360 | +40 | +0.6% | 61,100 |
| 2023/12/27 | 6,190 | 6,340 | 6,190 | 6,320 | +160 | +2.6% | 75,200 |
| 2023/12/26 | 6,060 | 6,200 | 6,060 | 6,160 | +60 | +1% | 58,500 |
| 2023/12/25 | 6,180 | 6,180 | 6,090 | 6,100 | -10 | -0.2% | 42,500 |
| 2023/12/22 | 6,070 | 6,130 | 6,060 | 6,110 | +40 | +0.7% | 50,100 |
| 2023/12/21 | 6,050 | 6,100 | 6,030 | 6,070 | -70 | -1.1% | 66,300 |
| 2023/12/20 | 6,230 | 6,290 | 6,110 | 6,140 | -50 | -0.8% | 127,400 |
| 2023/12/19 | 6,180 | 6,220 | 6,120 | 6,190 | -10 | -0.2% | 77,200 |
| 2023/12/18 | 6,170 | 6,250 | 6,090 | 6,200 | ±0 | ±0% | 108,200 |
| 2023/12/15 | 6,200 | 6,270 | 6,200 | 6,200 | +60 | +1% | 173,500 |
| 2023/12/14 | 6,210 | 6,250 | 6,100 | 6,140 | -40 | -0.6% | 91,000 |
| 2023/12/13 | 6,220 | 6,250 | 6,160 | 6,180 | +30 | +0.5% | 77,700 |
| 2023/12/12 | 6,190 | 6,240 | 6,140 | 6,150 | +50 | +0.8% | 111,100 |
| 2023/12/11 | 6,020 | 6,100 | 5,980 | 6,100 | +220 | +3.7% | 102,500 |
| 2023/12/08 | 5,880 | 5,900 | 5,810 | 5,880 | -20 | -0.3% | 130,100 |
| 2023/12/07 | 6,000 | 6,040 | 5,880 | 5,900 | -110 | -1.8% | 114,400 |
| 2023/12/06 | 5,780 | 6,030 | 5,770 | 6,010 | +270 | +4.7% | 129,800 |
| 2023/12/05 | 5,840 | 5,930 | 5,740 | 5,740 | -90 | -1.5% | 139,800 |
| 2023/12/04 | 5,790 | 5,860 | 5,700 | 5,830 | +40 | +0.7% | 71,700 |
| 2023/12/01 | 5,840 | 5,860 | 5,770 | 5,790 | -40 | -0.7% | 72,100 |
| 2023/11/30 | 5,880 | 5,880 | 5,740 | 5,830 | +100 | +1.7% | 114,000 |
| 2023/11/29 | 5,820 | 5,820 | 5,700 | 5,730 | -90 | -1.5% | 79,400 |
| 2023/11/28 | 5,720 | 5,820 | 5,710 | 5,820 | +160 | +2.8% | 160,800 |
| 2023/11/27 | 5,650 | 5,680 | 5,620 | 5,660 | +20 | +0.4% | 66,300 |
| 2023/11/24 | 5,580 | 5,670 | 5,580 | 5,640 | +150 | +2.7% | 80,000 |
| 2023/11/22 | 5,460 | 5,530 | 5,460 | 5,490 | -20 | -0.4% | 26,400 |
| 2023/11/21 | 5,420 | 5,510 | 5,420 | 5,510 | +10 | +0.2% | 63,200 |
| 2023/11/20 | 5,520 | 5,610 | 5,500 | 5,500 | ±0 | ±0% | 69,400 |
| 2023/11/17 | 5,480 | 5,500 | 5,430 | 5,500 | -60 | -1.1% | 104,300 |
| 2023/11/16 | 5,460 | 5,590 | 5,460 | 5,560 | +10 | +0.2% | 82,700 |
| 2023/11/15 | 5,490 | 5,570 | 5,440 | 5,550 | +110 | +2% | 108,600 |
| 2023/11/14 | 5,380 | 5,480 | 5,380 | 5,440 | +60 | +1.1% | 48,600 |
| 2023/11/13 | 5,400 | 5,430 | 5,340 | 5,380 | -10 | -0.2% | 53,300 |
| 2023/11/10 | 5,340 | 5,400 | 5,300 | 5,390 | -10 | -0.2% | 60,700 |
| 2023/11/09 | 5,410 | 5,450 | 5,350 | 5,400 | -10 | -0.2% | 89,900 |
| 2023/11/08 | 5,420 | 5,520 | 5,400 | 5,410 | -10 | -0.2% | 112,400 |
| 2023/11/07 | 5,600 | 5,610 | 5,410 | 5,420 | -80 | -1.5% | 282,000 |
| 2023/11/06 | 5,410 | 5,500 | 5,400 | 5,500 | +700 | +14.6% | 183,500 |
| 2023/11/02 | 4,830 | 4,880 | 4,770 | 4,800 | -20 | -0.4% | 116,100 |
| 2023/11/01 | 4,790 | 4,835 | 4,765 | 4,820 | +100 | +2.1% | 102,800 |
| 2023/10/31 | 4,690 | 4,720 | 4,625 | 4,720 | +45 | +1% | 134,000 |
| 2023/10/30 | 4,775 | 4,775 | 4,635 | 4,675 | -80 | -1.7% | 251,500 |
| 2023/10/27 | 4,680 | 4,785 | 4,650 | 4,755 | +130 | +2.8% | 86,500 |
| 2023/10/26 | 4,685 | 4,745 | 4,620 | 4,625 | -90 | -1.9% | 60,900 |
| 2023/10/25 | 4,795 | 4,795 | 4,700 | 4,715 | -10 | -0.2% | 80,600 |
| 2023/10/24 | 4,700 | 4,750 | 4,560 | 4,725 | +35 | +0.7% | 82,900 |
| 2023/10/23 | 4,765 | 4,795 | 4,690 | 4,690 | -10 | -0.2% | 88,700 |
| 2023/10/20 | 4,675 | 4,715 | 4,655 | 4,700 | -10 | -0.2% | 83,900 |
401～
450
件表示中 / 3768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 | 788,000円 | +1.6% | +1.9% | 2.13% | 14.49倍 | 1.36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 | 856,300円 | -26.7% | - | 0.00% | - | 1.21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 | 126,500円 | -3.3% | -17.0% | 1.42% | 13.23倍 | 1.48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 | 212,100円 | -4.3% | -15.7% | 3.30% | 25.81倍 | 0.90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 | 108,400円 | +2.3% | -11.5% | 3.32% | 15.39倍 | 0.63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
