ダイキン工業

6367 / 東証プライム / 機械日経225銘柄

17,650 -15 (-0.08%)

株価：2025/09/18 15:30 15分ディレイ

ダイキン工業の株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2025/09/18	17,555	17,695	17,505	17,650	-15	-0.1%	1,000,200
2025/09/17	17,455	17,665	17,390	17,665	+20	+0.1%	819,000
2025/09/16	17,550	17,880	17,460	17,645	-75	-0.4%	1,232,200
2025/09/12	18,120	18,155	17,615	17,720	-390	-2.2%	1,953,000
2025/09/11	18,100	18,205	18,020	18,110	-25	-0.1%	619,100
2025/09/10	18,395	18,435	17,940	18,135	-400	-2.2%	1,417,600
2025/09/09	18,775	18,805	18,445	18,535	-130	-0.7%	805,500
2025/09/08	18,690	18,750	18,550	18,665	+245	+1.3%	850,900
2025/09/05	18,315	18,485	18,300	18,420	+220	+1.2%	864,800
2025/09/04	17,900	18,265	17,850	18,200	+320	+1.8%	1,150,200
2025/09/03	18,100	18,105	17,870	17,880	-320	-1.8%	941,000
2025/09/02	18,300	18,425	18,100	18,200	-230	-1.2%	842,100
2025/09/01	18,575	18,695	18,315	18,430	-170	-0.9%	839,200
2025/08/29	18,690	18,710	18,565	18,600	-150	-0.8%	1,065,700
2025/08/28	18,945	18,975	18,715	18,750	-290	-1.5%	951,000
2025/08/27	19,310	19,325	18,990	19,040	-325	-1.7%	736,100
2025/08/26	19,700	19,740	19,175	19,365	-440	-2.2%	1,196,100
2025/08/25	19,790	19,870	19,665	19,805	+325	+1.7%	769,300
2025/08/22	19,840	19,850	19,445	19,480	-465	-2.3%	793,900
2025/08/21	19,990	20,055	19,835	19,945	-15	-0.1%	771,500
2025/08/20	20,000	20,165	19,730	19,960	+220	+1.1%	1,083,300
2025/08/19	19,850	19,860	19,590	19,740	-120	-0.6%	622,000
2025/08/18	20,000	20,155	19,810	19,860	+10	+0.1%	718,900
2025/08/15	19,805	19,945	19,725	19,850	+45	+0.2%	841,100
2025/08/14	20,135	20,135	19,765	19,805	-285	-1.4%	1,062,900
2025/08/13	20,025	20,210	19,915	20,090	+100	+0.5%	1,193,700
2025/08/12	20,050	20,185	19,945	19,990	-60	-0.3%	1,249,200
2025/08/08	19,675	20,080	19,570	20,050	+485	+2.5%	2,341,600
2025/08/07	19,160	19,640	19,120	19,565	+485	+2.5%	1,603,800
2025/08/06	18,920	19,385	18,725	19,080	+560	+3%	2,620,400
2025/08/05	18,610	18,685	18,370	18,520	-90	-0.5%	993,900
2025/08/04	18,500	18,700	18,340	18,610	-190	-1%	920,700
2025/08/01	18,810	18,975	18,580	18,800	+175	+0.9%	908,000
2025/07/31	18,835	18,855	18,515	18,625	-225	-1.2%	1,114,600
2025/07/30	19,000	19,065	18,750	18,850	-350	-1.8%	1,016,800
2025/07/29	19,105	19,200	18,975	19,200	-45	-0.2%	617,800
2025/07/28	19,295	19,405	19,215	19,245	+70	+0.4%	764,400
2025/07/25	19,495	19,500	19,120	19,175	-460	-2.3%	1,142,200
2025/07/24	19,200	19,720	19,190	19,635	+635	+3.3%	2,305,300
2025/07/23	18,850	19,075	18,695	19,000	+695	+3.8%	2,017,400
2025/07/22	18,180	18,460	18,155	18,305	+240	+1.3%	1,087,600
2025/07/18	18,250	18,270	18,005	18,065	+15	+0.1%	722,400
2025/07/17	17,985	18,120	17,905	18,050	-160	-0.9%	946,500
2025/07/16	18,390	18,450	18,130	18,210	-180	-1%	1,041,900
2025/07/15	18,870	18,880	18,320	18,390	-490	-2.6%	1,517,900
2025/07/14	19,095	19,190	18,680	18,880	-215	-1.1%	1,324,300
2025/07/11	18,495	19,135	18,205	19,095	+985	+5.4%	2,347,400
2025/07/10	17,880	18,115	17,830	18,110	+15	+0.1%	1,199,800
2025/07/09	18,300	18,450	18,000	18,095	-65	-0.4%	1,087,000
2025/07/08	18,210	18,480	18,055	18,160	+250	+1.4%	1,841,600

1～ 50 件表示中 / 3786件

«
1
…
-2
-1
0
1
2
3
4
…
76
»

類似銘柄と比較する

現在ご覧いただいている「ダイキン」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	特色
ダイキン	1,765,000円	+1.8%	+10.5%	1.87%	19.00倍	1.84倍	エアコン世界首位級。国内は業務用断トツ。Ｍ＆Ａも駆使し各国で存在感。フッ素化学事業も
三菱重	367,900円	+7.4%	+6.8%	0.65%	47.52倍	5.27倍	タービン、航空、防衛、造船手がける総合重機。ターボ、フォークリフトで世界的。小型機は中止
ディスコ	4,761,000円	-8.5%	-18.2%	0.84%	53.06倍	10.51倍	半導体、電子部品向け切断・研削・研磨装置で世界首位。装置と消耗品のダイヤ砥石が２本柱
コマツ	516,000円	-8.8%	-26.9%	3.68%	15.20倍	1.48倍	建設機械で世界２位。アジアでも幅広く展開。ＩＴ活用強み。基幹部品は日本、組み立て現地化
ＳＭＣ	4,620,000円	+7.3%	+10.5%	2.16%	17.53倍	1.52倍	ＦＡ空圧制御機器で世界首位。国内シェア６割強、海外４割。顧客の業種は幅広く収益基盤厚い