ダイキン工業

6367 / 東証プライム / 機械日経225銘柄

19,055 -365 (-1.88%)

株価：2026/03/13 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
2026/03/13	18,500	19,530	18,500	19,055	-365	-1.9%	1,731,900
2026/03/12	19,290	19,525	19,180	19,420	+20	+0.1%	1,070,300
2026/03/11	19,250	19,640	19,150	19,400	+175	+0.9%	1,197,100
2026/03/10	19,370	19,425	18,975	19,225	+180	+0.9%	1,286,600
2026/03/09	18,870	19,150	18,560	19,045	-925	-4.6%	1,570,300
2026/03/06	19,290	19,970	19,290	19,970	+370	+1.9%	878,400
2026/03/05	19,720	19,825	19,325	19,600	+665	+3.5%	1,801,400
2026/03/04	19,080	19,110	18,635	18,935	-545	-2.8%	1,351,800
2026/03/03	20,300	20,355	19,325	19,480	-625	-3.1%	1,441,600
2026/03/02	19,785	20,105	19,550	20,105	+190	+1%	1,195,800
2026/02/27	19,730	19,945	19,660	19,915	+215	+1.1%	1,271,100
2026/02/26	20,535	20,600	19,700	19,700	-830	-4%	1,320,800
2026/02/25	20,910	20,915	20,490	20,530	+65	+0.3%	1,053,500
2026/02/24	19,560	20,655	19,530	20,465	+735	+3.7%	1,454,400
2026/02/20	19,890	19,960	19,675	19,730	-250	-1.3%	1,037,100
2026/02/19	20,200	20,205	19,935	19,980	-220	-1.1%	973,100
2026/02/18	20,000	20,240	19,920	20,200	+315	+1.6%	1,008,200
2026/02/17	19,730	19,990	19,555	19,885	+95	+0.5%	907,000
2026/02/16	19,645	19,870	19,485	19,790	+420	+2.2%	1,145,000
2026/02/13	19,235	19,610	19,205	19,370	-30	-0.2%	2,000,900
2026/02/12	18,935	19,525	18,895	19,400	+645	+3.4%	1,824,000
2026/02/10	18,550	19,090	18,480	18,755	+205	+1.1%	1,766,700
2026/02/09	18,800	19,090	18,390	18,550	+540	+3%	2,519,300
2026/02/06	17,550	18,045	17,380	18,010	+75	+0.4%	1,980,600
2026/02/05	17,860	18,390	17,740	17,935	-1,440	-7.4%	3,566,900
2026/02/04	19,395	19,575	19,175	19,375	-205	-1%	1,271,300
2026/02/03	19,115	19,580	19,020	19,580	+580	+3.1%	1,251,900
2026/02/02	18,970	19,215	18,805	19,000	+415	+2.2%	1,272,600
2026/01/30	18,360	18,595	18,275	18,585	+280	+1.5%	1,132,500
2026/01/29	18,390	18,445	18,140	18,305	-145	-0.8%	1,368,800
2026/01/28	18,905	18,980	18,450	18,450	-570	-3%	1,307,000
2026/01/27	19,205	19,250	18,985	19,020	-305	-1.6%	989,700
2026/01/26	19,390	19,430	19,215	19,325	-430	-2.2%	995,900
2026/01/23	19,855	19,865	19,510	19,755	+220	+1.1%	1,022,100
2026/01/22	19,985	20,320	19,500	19,535	-115	-0.6%	1,756,000
2026/01/21	19,320	19,695	19,205	19,650	-70	-0.4%	1,057,800
2026/01/20	19,625	19,755	19,620	19,720	-145	-0.7%	740,600
2026/01/19	19,875	19,900	19,580	19,865	-160	-0.8%	727,600
2026/01/16	19,730	20,090	19,680	20,025	+275	+1.4%	1,062,100
2026/01/15	19,700	19,895	19,475	19,750	+50	+0.3%	921,900
2026/01/14	19,965	20,080	19,700	19,700	-55	-0.3%	1,107,300
2026/01/13	19,660	19,825	19,505	19,755	+425	+2.2%	1,587,600
2026/01/09	19,295	19,520	19,130	19,330	+200	+1%	1,471,400
2026/01/08	19,400	19,580	19,085	19,130	-490	-2.5%	1,562,100
2026/01/07	19,890	20,050	19,515	19,620	-695	-3.4%	1,857,700
2026/01/06	20,450	20,495	20,240	20,315	+65	+0.3%	753,600
2026/01/05	20,350	20,530	20,210	20,250	+170	+0.8%	830,600
2025/12/30	19,890	20,080	19,875	20,080	+190	+1%	463,600
2025/12/29	20,125	20,165	19,805	19,890	-410	-2%	630,500
2025/12/26	20,390	20,445	20,145	20,300	+35	+0.2%	598,000

1～ 50 件表示中 / 3902件

«
1
…
-2
-1
0
1
2
3
4
…
79
»

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	1,905,500円	+3.5%	+8.6%	1.73%	20.82倍	1.87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
ディスコ	6,961,000円	+6.5%	+2.0%	0.63%	59.73倍	14.63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	709,300円	-5.3%	-23.3%	2.68%	19.97倍	1.99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	6,620,000円	+3.0%	-0.4%	1.51%	27.32倍	2.12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
ＩＨＩ	373,400円	+0.8%	+4.7%	0.54%	31.67倍	7.32倍	航空エンジン、防衛や原子力関連に強み。宇宙事業育成。造船合弁ＪＭＵの当社持分は２０％