6383 ダイフク

6383
2024/04/17
時価
1兆2450億円
PER 予
29.28倍
2010年以降
9.55-331.22倍
(2010-2023年)
PBR
3.56倍
2010年以降
0.51-6.62倍
(2010-2023年)
配当 予
1.13%
ROE 予
12.15%
ROA 予
6.48%
資料
Link
CSV,JSON

株価チャート

株価

4/17

前日 (4/16)
3,354
始値
3,352
高値
3,361
安値
3,263
終値 -2.27%
3,278
出来高 -18.05%
1,389,100

乖離率

株価(5日)
移動平均値
-4.21%
3,422
株価(25日)
移動平均値
-5.42%
3,466
出来高(5日)
移動平均値
+11.92%
1,241,200

2023/11/20~2024/04/17

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
04/173,3523,3613,2633,278-2.27%1,389,1001兆2450億-5.42%29.283.56
04/163,3773,4063,3393,354-3.79%1,695,1001兆2739億-3.29%29.963.64
04/153,4703,5063,4423,486-0.34%986,5001兆3240億+0.49%31.133.78
04/123,5003,5313,4913,498+0.06%1,175,2001兆3286億+0.84%31.243.8
04/113,4313,5163,4313,496+0.55%960,1001兆3278億+0.75%31.223.79
04/103,4573,4893,4373,477+0.2%770,9001兆3206億+0.2%31.053.77
04/093,4763,4923,4483,4700%1,019,6001兆3180億+0.03%30.993.77
04/083,5003,5143,4593,470+0.55%770,0001兆3180億0%30.993.77
04/053,4503,4853,4063,451-1.09%1,826,0001兆3107億-0.6%30.823.75
04/043,4683,5183,4493,489+1.99%977,1001兆3252億+0.37%31.163.79
04/033,4353,4883,4063,421-1.61%1,668,8001兆2993億-1.64%30.553.71
04/023,5313,5313,4623,477-0.88%1,518,3001兆3206億-0.14%31.053.77
04/013,6303,6303,5013,508-2.12%1,379,1001兆3324億+0.75%31.333.81
03/293,6353,6493,5823,584-0.69%1,104,6001兆3613億+3.08%32.013.89
03/283,6603,6783,5743,609-0.25%1,929,0001兆3708億+4.1%32.233.92
03/273,6603,6603,5783,618-0.47%1,805,1001兆3742億+4.63%32.313.93
03/263,6193,6573,6083,635+0.28%1,703,6001兆3806億+5.45%32.473.95
03/253,6153,6773,6013,625-0.52%2,147,1001兆3768億+5.56%32.383.93
03/223,5383,6663,5223,644+4.29%3,597,5001兆3841億+6.46%32.553.96
03/213,5003,5003,4303,494+3.68%2,198,5001兆3271億+2.58%31.213.79
03/193,3513,3763,3083,370-0.03%1,759,6001兆2800億-0.74%30.13.66
03/183,3203,3713,3143,371+2.31%1,851,1001兆2804億-0.56%30.113.66
03/153,2633,3073,2273,295+0.64%2,004,7001兆2515億-2.23%29.433.58
03/143,2463,2743,1963,274+0.28%2,125,5001兆2435億-2.36%29.243.55
03/133,2773,3353,2273,265-1.33%2,436,6001兆2401億-2.13%29.163.54
03/123,3233,3343,2673,309-2.33%2,305,3001兆2568億-0.39%29.553.59
03/113,4283,4373,3433,388-3.14%1,350,8001兆2868億+2.51%30.263.68
03/083,4573,5123,4513,498-0.11%2,682,1001兆3286億+6.52%31.243.8
03/073,5303,5403,4763,502+0.09%1,179,0001兆3301億+7.36%31.283.8
03/063,4033,5043,3873,499+1.24%1,708,2001兆3290億+7.99%31.253.8
03/053,4793,4873,4503,456-0.95%1,621,1001兆3126億+7.4%30.873.75
03/043,5473,5613,4643,489-1.38%2,307,0001兆3252億+9.17%31.163.79
03/013,5273,5723,5083,538-0.23%1,654,5001兆3438億+11.43%31.63.84
02/293,5533,5653,5023,546+0.42%2,617,8001兆3468億+12.5%31.673.85
02/283,5103,5563,4953,531-0.06%1,541,3001兆3411億+12.78%31.543.83
02/273,4713,5393,4713,533+1.52%1,810,6001兆3419億+13.64%31.553.83
02/263,4003,5103,4003,480+3.08%2,264,0001兆3218億+12.73%31.083.78
02/223,3983,4123,3553,376+1.08%1,776,2001兆2823億+10.15%30.153.66
02/213,3303,3543,3113,340-1.1%1,687,3001兆2686億+9.58%29.833.63
02/203,3323,3933,3073,377+1.35%1,884,4001兆2826億+11.2%30.163.67
02/193,3113,3603,2913,332+0.27%1,267,6001兆2655億+10.22%29.763.62
02/163,3663,3823,3133,323-0.3%2,067,1001兆2621億+10.4%29.683.61
02/153,2863,3643,2623,333+3.38%2,556,5001兆2659億+11.29%29.773.62
02/143,1873,2463,1363,224-0.09%2,187,3001兆2245億+8.26%28.793.5
02/133,2853,2863,1753,227-0.52%3,703,8001兆2257億+8.91%28.823.5
02/093,3083,3103,1913,244+12.72%6,724,2001兆2321億+10.19%28.973.52
02/082,8792,9072,8212,878+0.35%1,695,5001兆931億-1.61%25.73.12
02/072,8462,8682,8082,868+0.7%1,209,2001兆893億-1.92%25.623.11
02/062,8882,8922,8322,848-2.03%1,611,8001兆817億-2.6%25.443.09
02/052,9032,9302,8852,907+0.62%1,003,1001兆1041億-0.58%25.963.16
02/022,9032,9352,8862,889+0.7%1,055,9001兆973億-1.1%25.83.14
02/012,9002,9132,8662,869-2.38%1,304,0001兆897億-1.71%25.623.11
01/312,9022,9392,9022,939-0.37%1,100,1001兆1163億+0.75%26.253.19
01/302,9622,9722,9362,950-0.17%766,2001兆1204億+1.27%26.353.2
01/292,9232,9712,9212,955+1.79%1,111,3001兆1223億+1.51%26.393.21
01/262,9532,9542,8872,903-2.35%1,692,3001兆1026億-0.1%25.933.15
01/252,9702,9832,9492,973+0.47%923,6001兆1292億+2.45%26.553.23
01/242,9892,9922,9402,959-1.79%1,113,9001兆1239億+2.18%26.433.21
01/233,0243,0482,9953,013+0.6%1,125,3001兆1444億+4.36%26.913.27
01/222,9703,0082,9472,995+0.84%2,098,2001兆1375億+4.28%26.753.25
01/192,9592,9752,9392,970+1.57%1,968,3001兆1280億+3.88%26.533.22
01/182,9352,9572,9232,924-1.48%1,228,7001兆1106億+2.78%26.123.17
01/172,9993,0552,9572,968-2.66%2,318,9001兆1273億+4.77%26.513.22
01/163,1023,1103,0443,049+0.56%2,046,0001兆1581億+8.01%27.233.31
01/153,0113,0442,9783,032+0.8%1,154,8001兆1516億+7.9%27.083.29
01/122,9983,0202,9613,008+1.97%2,039,6001兆1425億+7.62%26.873.27
01/112,9302,9572,9162,950+1.76%1,581,6001兆1204億+5.92%26.353.2
01/102,8572,9072,8482,899+1.68%1,279,1001兆1011億+4.39%25.893.15
01/092,7892,8512,7732,851+3.48%1,664,1001兆828億+2.85%25.463.09
01/052,7652,7922,7182,755-1.01%1,215,5001兆464億-0.47%24.612.99
01/042,7932,8022,7542,783-2.45%1,496,4001兆570億+0.69%24.863.02
2023
12/292,8632,8722,8392,853-0.21%681,2001兆836億+3.29%25.483.1
12/282,8392,8642,8312,859+0.18%560,8001兆859億+3.77%25.533.11
12/272,8242,8792,8242,854+0.85%995,5001兆840億+3.9%25.493.1
12/262,8002,8412,7872,830+0.25%932,4001兆749億+3.25%25.283.07
12/252,8582,8582,8152,823-0.28%608,0001兆722億+3.14%25.213.07
12/222,8632,8782,8272,831-0.63%1,036,7001兆752億+3.7%25.283.08
12/212,8432,8632,8332,849-1.52%921,2001兆821億+4.63%25.453.09
12/202,9022,9542,8902,893+2.77%2,695,8001兆988億+6.56%25.843.14
12/192,7522,8162,7432,815+0.46%978,6001兆692億+4.18%25.143.06
12/182,8102,8112,7212,802-1.37%1,842,2001兆642億+4.05%25.033.04
12/152,7432,8632,7232,841+4.22%3,672,7001兆790億+5.85%25.373.09
12/142,6652,7262,6402,726+2.87%2,648,4001兆354億+1.98%24.352.96
12/132,6432,6552,6222,650+0.08%1,253,0001兆65億-0.67%23.672.88
12/122,6852,6902,6382,648+0.42%954,2001兆57億-0.75%23.652.88
12/112,6762,6902,6272,637+0.38%1,104,5001兆16億-1.24%23.552.86
12/082,6942,6942,6102,627-3.17%1,711,3009978億1401万-1.54%23.462.85
12/072,6882,7332,6692,713-0.07%1,726,2001兆304億+1.88%24.232.95
12/062,6522,7172,6442,715+1.76%1,224,5001兆312億+2.34%24.252.95
12/052,7082,7262,6622,668-2.81%1,570,5001兆133億+0.95%23.832.9
12/042,7342,7532,7012,745-0.22%1,659,2001兆426億+4.14%24.522.98
12/012,7662,7832,7412,751-1.15%1,356,5001兆449億+4.8%24.572.99
11/302,7212,7842,7152,783+1.68%2,380,6001兆570億+6.38%24.863.02
11/292,6802,7402,6712,737+2.39%1,421,0001兆395億+5.07%24.452.97
11/282,7032,7112,6572,673-1.8%1,138,0001兆152億+2.93%23.872.9
11/272,7502,7662,6982,722+1.57%1,597,9001兆338億+4.97%24.312.96
11/242,7102,7122,6532,680+0.49%1,029,9001兆179億+3.51%23.942.91
11/222,6502,6802,6342,667-1.08%1,481,3001兆130億+2.97%23.822.9
11/212,7212,7242,6612,696-1.17%1,637,0001兆240億+4.01%24.082.93
11/202,6622,7392,6522,728+2.67%2,928,5001兆361億+5.29%24.362.96

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
605
1,814
6/18
365
1,094
3/18
13,623,000
4,541,000
8/9
--+14.41%
6/18
-18.41%
1/22
2009年
3月期
486
1,459
5/16

1,459
5/15
126
379
10/28
11,520,000
3,840,000
8/12
--+19.12%
11/10
-33.43%
10/8
2010年
3月期
250
750
3/31
164
493
11/27
4,734,000
1,578,000
8/13
852億5325万-+12.79%
5/28
-12.4%
7/13
2011年
3月期
262
785
4/6
123
369
11/2
5,307,000
1,769,000
11/17
892億3173万419億4459万+21.65%
11/25
-19.43%
3/15
2012年
3月期
204
612
4/1
125
374
11/11
2,931,000
977,000
3/9
695億6665万425億1295万+9.3%
7/8
-14.88%
8/22
2013年
3月期
259
777
3/25

777
3/21
124
373
5/14
6,478,500
2,159,500
2/13
883億2236万423億9928万+20.69%
11/26
-13.65%
5/14
2014年
3月期
509
1,526
3/11
227
682
6/27
6,699,000
2,233,000
5/23
1734億6269万775億2362万+20.26%
7/10
-14.75%
6/26
2015年
3月期
549
1,647
3/17
358
1,074
10/17
9,096,900
3,032,300
10/31
1872億1695万1220億8318万+11.44%
12/5
-13.86%
10/17
2016年
3月期
705
2,115
1/4
512
1,536
4/1
14,022,300
4,674,100
8/12
2535億747万1745億9941万+14.37%
5/20
-11.82%
8/25
2017年
3月期
961
2,883
3/17
540
1,620
6/28
12,603,000
4,201,000
8/10
3563億6785万2002億4832万+16.32%
11/14
-15.37%
8/18
2018年
3月期
2,670
8,010
1/19
842
2,527
4/17
25,849,500
8,616,500
11/30
1兆141億3123億6266万+21.5%
1/19
-14.22%
2/14
2019年
3月期
2,143
6,430
4/2
1,430
4,290
10/30
10,109,400
3,369,800
11/12
8141億279万5431億5723万+13.2%
4/5
-17.54%
10/29
2020年
3月期
2,433
7,300
1/14
1,520
4,560
8/16

4,560
8/15
8,411,700
2,803,900
11/12
9242億5356万5773億4195万+14.01%
4/7
-23.31%
3/13
2021年
3月期
4,500
13,500
1/14

13,500
1/13
2,113
6,340
4/1
9,155,700
3,051,900
2/8
1兆7092億8027億788万+12.48%
7/9
-15%
2/9
2022年
3月期
3,850
11,550
9/17
2,470
7,410
3/15
5,553,600
1,851,200
2/7
1兆4623億9381億8067万+14%
9/8
-13.84%
1/27
2023年
3月期
2,940
8,820
4/5
2,030
6,090
12/28
4,738,800
1,579,600
5/31
1兆1167億7710億5536万+10.4%
1/24
-13.06%
9/26
最新3,278
2024/4/17
1,389,1001兆2450億-5.42%
3,466

年間値上がり率

1984/12/28 vs 1983/12/28
16%(1.16倍)
1985/12/28 vs 1984/12/28
1%(1.01倍)
1986/12/27 vs 1985/12/28
-6%(0.94倍)
1987/12/28 vs 1986/12/27
17%(1.17倍)
1988/12/28 vs 1987/12/28
18%(1.18倍)
1989/12/29 vs 1988/12/28
135%(2.35倍)
1990/12/28 vs 1989/12/29
4%(1.04倍)
1991/12/30 vs 1990/12/28
-9%(0.91倍)
1992/12/30 vs 1991/12/30
-24%(0.76倍)
1993/12/30 vs 1992/12/30
-25%(0.75倍)
1994/12/30 vs 1993/12/30
62%(1.62倍)
1995/12/29 vs 1994/12/30
-13%(0.87倍)
1996/12/30 vs 1995/12/29
0%(1倍)
1997/12/30 vs 1996/12/30
-57%(0.43倍)
1998/12/30 vs 1997/12/30
-5%(0.95倍)
1999/12/30 vs 1998/12/30
-2%(0.98倍)
2000/12/29 vs 1999/12/30
13%(1.13倍)
2001/12/28 vs 2000/12/29
-21%(0.79倍)
2002/12/30 vs 2001/12/28
-33%(0.67倍)
2003/12/30 vs 2002/12/30
35%(1.35倍)
2004/12/30 vs 2003/12/30
38%(1.38倍)
2005/12/30 vs 2004/12/30
202%(3.02倍)
2006/12/29 vs 2005/12/30
-6%(0.94倍)
2007/12/28 vs 2006/12/29
-16%(0.84倍)
2008/12/30 vs 2007/12/28
-67%(0.33倍)
2009/12/30 vs 2008/12/30
14%(1.14倍)
2010/12/30 vs 2009/12/30
-4%(0.96倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
40%(1.4倍)
2013/12/30 vs 2012/12/28
143%(2.43倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
53%(1.53倍)
2016/12/30 vs 2015/12/30
20%(1.2倍)
2017/12/29 vs 2016/12/30
146%(2.46倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
33%(1.33倍)
2020/12/30 vs 2019/12/30
92%(1.92倍)
2021/12/30 vs 2020/12/30
-26%(0.74倍)
2022/12/30 vs 2021/12/30
-34%(0.66倍)
2023/12/29 vs 2022/12/30
38%(1.38倍)
2024/04/17 vs 2023/12/29
15%(1.15倍)
過去安値
104円(2002/11/19)
3062%(31.62倍)
3,278円(4/17)