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 |
---|---|---|---|---|---|---|---|
2022/09/07 | 24,000 | 24,205 | 23,780 | 24,130 | +100 | +0.4% | 740,500 |
2022/09/06 | 24,170 | 24,245 | 23,970 | 24,030 | -365 | -1.5% | 485,400 |
2022/09/05 | 24,165 | 24,400 | 24,150 | 24,395 | +230 | +1% | 368,800 |
2022/09/02 | 24,495 | 24,495 | 24,050 | 24,165 | +80 | +0.3% | 816,800 |
2022/09/01 | 24,000 | 24,145 | 23,910 | 24,085 | -400 | -1.6% | 781,200 |
2022/08/31 | 24,115 | 24,575 | 24,060 | 24,485 | +130 | +0.5% | 860,200 |
2022/08/30 | 24,160 | 24,490 | 24,075 | 24,355 | +195 | +0.8% | 631,200 |
2022/08/29 | 24,355 | 24,430 | 24,020 | 24,160 | -1,190 | -4.7% | 1,000,200 |
2022/08/26 | 25,120 | 25,480 | 25,055 | 25,350 | +455 | +1.8% | 704,500 |
2022/08/25 | 24,740 | 24,945 | 24,520 | 24,895 | +390 | +1.6% | 433,800 |
2022/08/24 | 24,600 | 24,725 | 24,395 | 24,505 | -160 | -0.6% | 504,100 |
2022/08/23 | 24,925 | 25,025 | 24,590 | 24,665 | -470 | -1.9% | 647,800 |
2022/08/22 | 25,090 | 25,340 | 25,055 | 25,135 | -410 | -1.6% | 599,500 |
2022/08/19 | 25,885 | 26,105 | 25,540 | 25,545 | -35 | -0.1% | 488,200 |
2022/08/18 | 25,430 | 25,730 | 25,390 | 25,580 | -215 | -0.8% | 490,400 |
2022/08/17 | 25,155 | 25,795 | 25,150 | 25,795 | +510 | +2% | 871,100 |
2022/08/16 | 25,220 | 25,480 | 25,125 | 25,285 | -10 | ±0% | 561,300 |
2022/08/15 | 25,035 | 25,380 | 24,980 | 25,295 | +560 | +2.3% | 806,300 |
2022/08/12 | 24,790 | 24,790 | 24,390 | 24,735 | +725 | +3% | 1,139,400 |
2022/08/10 | 24,130 | 24,175 | 23,945 | 24,010 | -115 | -0.5% | 481,200 |
2022/08/09 | 24,000 | 24,125 | 23,955 | 24,125 | +130 | +0.5% | 538,600 |
2022/08/08 | 24,145 | 24,260 | 23,945 | 23,995 | -15 | -0.1% | 582,300 |
2022/08/05 | 23,820 | 24,095 | 23,525 | 24,010 | +105 | +0.4% | 650,600 |
2022/08/04 | 24,220 | 24,435 | 23,840 | 23,905 | -5 | ±0% | 917,700 |
2022/08/03 | 24,500 | 24,625 | 23,880 | 23,910 | +910 | +4% | 1,538,200 |
2022/08/02 | 23,315 | 23,470 | 22,855 | 23,000 | -720 | -3% | 732,800 |
2022/08/01 | 23,555 | 23,730 | 23,460 | 23,720 | +470 | +2% | 693,900 |
2022/07/29 | 23,350 | 23,430 | 23,075 | 23,250 | +350 | +1.5% | 823,400 |
2022/07/28 | 23,240 | 23,475 | 22,780 | 22,900 | -360 | -1.5% | 820,400 |
2022/07/27 | 22,975 | 23,330 | 22,915 | 23,260 | -140 | -0.6% | 572,300 |
2022/07/26 | 23,310 | 23,475 | 23,140 | 23,400 | -10 | ±0% | 568,100 |
2022/07/25 | 23,705 | 23,835 | 23,350 | 23,410 | -400 | -1.7% | 739,700 |
2022/07/22 | 23,520 | 23,810 | 23,380 | 23,810 | +285 | +1.2% | 777,400 |
2022/07/21 | 23,110 | 23,550 | 23,035 | 23,525 | +430 | +1.9% | 883,600 |
2022/07/20 | 22,855 | 23,130 | 22,760 | 23,095 | +740 | +3.3% | 1,009,200 |
2022/07/19 | 22,270 | 22,505 | 22,165 | 22,355 | +395 | +1.8% | 804,400 |
2022/07/15 | 21,850 | 22,140 | 21,550 | 21,960 | +245 | +1.1% | 636,900 |
2022/07/14 | 21,830 | 22,090 | 21,710 | 21,715 | -210 | -1% | 622,300 |
2022/07/13 | 21,850 | 22,065 | 21,755 | 21,925 | +55 | +0.3% | 418,700 |
2022/07/12 | 22,260 | 22,290 | 21,805 | 21,870 | -225 | -1% | 709,600 |
2022/07/11 | 22,510 | 22,715 | 22,040 | 22,095 | +55 | +0.2% | 669,600 |
2022/07/08 | 22,200 | 22,345 | 21,955 | 22,040 | -120 | -0.5% | 1,222,100 |
2022/07/07 | 21,565 | 22,205 | 21,450 | 22,160 | +605 | +2.8% | 846,800 |
2022/07/06 | 21,890 | 21,945 | 21,180 | 21,555 | -520 | -2.4% | 1,034,800 |
2022/07/05 | 22,300 | 22,430 | 22,045 | 22,075 | +50 | +0.2% | 764,700 |
2022/07/04 | 21,920 | 22,230 | 21,795 | 22,025 | +365 | +1.7% | 719,000 |
2022/07/01 | 21,970 | 22,075 | 21,555 | 21,660 | -90 | -0.4% | 887,900 |
2022/06/30 | 21,700 | 22,120 | 21,580 | 21,750 | -110 | -0.5% | 1,235,200 |
2022/06/29 | 21,760 | 21,920 | 21,435 | 21,860 | -215 | -1% | 1,829,400 |
2022/06/28 | 21,750 | 22,080 | 21,620 | 22,075 | +225 | +1% | 830,200 |
501~
550
件表示中 / 3544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 | 1,796,000円 | +3.3% | +10.0% | 1.78% | 19.69倍 | 1.99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 | 190,400円 | +5.2% | +4.7% | 1.16% | 27.83倍 | 2.85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 |
SMC | 6,048,000円 | +8.1% | +9.2% | 1.65% | 19.99倍 | 2.06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 |
ディスコ | 3,629,000円 | +30.1% | +38.9% | 0.93% | 32.77倍 | 9.70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 | 385,400円 | -0.1% | -10.0% | 4.33% | 10.25倍 | 1.17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