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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 18,280 | 18,410 | 18,225 | 18,295 | -90 | -0.5% | 645,900 |
| 2024/11/21 | 18,500 | 18,500 | 18,230 | 18,385 | +80 | +0.4% | 754,900 |
| 2024/11/20 | 18,050 | 18,350 | 17,850 | 18,305 | +30 | +0.2% | 1,096,800 |
| 2024/11/19 | 18,520 | 18,560 | 18,220 | 18,275 | -290 | -1.6% | 785,300 |
| 2024/11/18 | 18,375 | 18,675 | 18,355 | 18,565 | -140 | -0.7% | 567,300 |
| 2024/11/15 | 18,770 | 18,840 | 18,625 | 18,705 | +125 | +0.7% | 720,300 |
| 2024/11/14 | 18,690 | 18,910 | 18,480 | 18,580 | -20 | -0.1% | 718,600 |
| 2024/11/13 | 18,835 | 19,000 | 18,565 | 18,600 | -265 | -1.4% | 807,800 |
| 2024/11/12 | 19,100 | 19,130 | 18,740 | 18,865 | -135 | -0.7% | 937,600 |
| 2024/11/11 | 19,280 | 19,385 | 18,805 | 19,000 | -530 | -2.7% | 1,040,400 |
| 2024/11/08 | 20,180 | 20,280 | 19,375 | 19,530 | -525 | -2.6% | 1,362,400 |
| 2024/11/07 | 20,460 | 20,635 | 19,825 | 20,055 | +1,265 | +6.7% | 2,601,500 |
| 2024/11/06 | 19,005 | 19,205 | 18,740 | 18,790 | +30 | +0.2% | 1,119,300 |
| 2024/11/05 | 18,500 | 18,855 | 18,385 | 18,760 | +360 | +2% | 737,000 |
| 2024/11/01 | 18,390 | 18,715 | 18,275 | 18,400 | -250 | -1.3% | 927,700 |
| 2024/10/31 | 18,560 | 18,705 | 18,525 | 18,650 | -60 | -0.3% | 864,200 |
| 2024/10/30 | 18,425 | 18,855 | 18,410 | 18,710 | +480 | +2.6% | 3,074,700 |
| 2024/10/29 | 18,280 | 18,375 | 17,965 | 18,230 | -100 | -0.5% | 695,600 |
| 2024/10/28 | 17,940 | 18,425 | 17,910 | 18,330 | +350 | +1.9% | 779,900 |
| 2024/10/25 | 18,075 | 18,120 | 17,905 | 17,980 | -105 | -0.6% | 787,100 |
| 2024/10/24 | 18,010 | 18,165 | 17,925 | 18,085 | -125 | -0.7% | 840,800 |
| 2024/10/23 | 18,415 | 18,520 | 18,115 | 18,210 | -225 | -1.2% | 690,800 |
| 2024/10/22 | 18,670 | 18,730 | 18,280 | 18,435 | -355 | -1.9% | 931,600 |
| 2024/10/21 | 18,810 | 19,015 | 18,745 | 18,790 | +25 | +0.1% | 564,100 |
| 2024/10/18 | 18,930 | 18,930 | 18,730 | 18,765 | -15 | -0.1% | 471,400 |
| 2024/10/17 | 18,870 | 19,130 | 18,780 | 18,780 | -10 | -0.1% | 1,011,900 |
| 2024/10/16 | 18,855 | 18,915 | 18,640 | 18,790 | -360 | -1.9% | 1,403,400 |
| 2024/10/15 | 19,790 | 19,835 | 19,150 | 19,150 | -280 | -1.4% | 1,532,000 |
| 2024/10/11 | 19,800 | 19,815 | 19,430 | 19,430 | -150 | -0.8% | 946,100 |
| 2024/10/10 | 19,675 | 19,785 | 19,485 | 19,580 | +30 | +0.2% | 1,298,100 |
| 2024/10/09 | 19,905 | 20,000 | 19,435 | 19,550 | -85 | -0.4% | 1,578,400 |
| 2024/10/08 | 20,025 | 20,140 | 19,610 | 19,635 | -765 | -3.8% | 2,026,200 |
| 2024/10/07 | 20,295 | 20,735 | 20,280 | 20,400 | +360 | +1.8% | 1,321,900 |
| 2024/10/04 | 19,935 | 20,105 | 19,910 | 20,040 | -45 | -0.2% | 946,100 |
| 2024/10/03 | 20,515 | 20,755 | 20,035 | 20,085 | -125 | -0.6% | 1,140,800 |
| 2024/10/02 | 19,795 | 20,275 | 19,695 | 20,210 | +180 | +0.9% | 1,052,400 |
| 2024/10/01 | 19,930 | 20,160 | 19,865 | 20,030 | -45 | -0.2% | 1,493,200 |
| 2024/09/30 | 19,975 | 20,340 | 19,875 | 20,075 | -475 | -2.3% | 2,188,900 |
| 2024/09/27 | 19,920 | 20,620 | 19,765 | 20,550 | +1,215 | +6.3% | 2,385,700 |
| 2024/09/26 | 18,900 | 19,335 | 18,860 | 19,335 | +495 | +2.6% | 1,375,500 |
| 2024/09/25 | 18,775 | 19,295 | 18,545 | 18,840 | +610 | +3.3% | 1,903,100 |
| 2024/09/24 | 18,255 | 18,490 | 18,170 | 18,230 | +270 | +1.5% | 1,033,300 |
| 2024/09/20 | 17,980 | 18,005 | 17,835 | 17,960 | +90 | +0.5% | 1,204,800 |
| 2024/09/19 | 17,885 | 18,135 | 17,840 | 17,870 | +275 | +1.6% | 1,209,800 |
| 2024/09/18 | 17,800 | 17,840 | 17,455 | 17,595 | +90 | +0.5% | 754,600 |
| 2024/09/17 | 17,430 | 17,670 | 17,255 | 17,505 | +230 | +1.3% | 967,600 |
| 2024/09/13 | 17,175 | 17,395 | 17,145 | 17,275 | +100 | +0.6% | 1,485,000 |
| 2024/09/12 | 17,190 | 17,310 | 17,035 | 17,175 | +385 | +2.3% | 1,460,300 |
| 2024/09/11 | 16,925 | 17,090 | 16,580 | 16,790 | -135 | -0.8% | 1,480,100 |
| 2024/09/10 | 17,180 | 17,180 | 16,880 | 16,925 | -255 | -1.5% | 1,051,000 |
1～
50
件表示中 / 3586件
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 | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ダイキン | 1,829,500円 | +8.5% | +10.6% | 1.75% | 20.06倍 | 2.00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 | 230,900円 | +5.2% | +4.7% | 0.95% | 33.76倍 | 3.44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 | 4,259,000円 | +23.6% | +22.6% | 0.94% | 43.95倍 | 10.61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 |
| ＳＭＣ | 6,658,000円 | +5.6% | -5.2% | 1.50% | 25.44倍 | 2.26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 |
| コマツ | 411,600円 | +3.2% | -7.6% | 4.06% | 10.10倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
