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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 20,070 | 20,430 | 20,060 | 20,365 | -205 | -1% | 588,700 |
| 2022/06/13 | 20,905 | 20,990 | 20,535 | 20,570 | -995 | -4.6% | 936,800 |
| 2022/06/10 | 22,695 | 22,715 | 21,565 | 21,565 | -460 | -2.1% | 1,480,800 |
| 2022/06/09 | 21,980 | 22,345 | 21,910 | 22,025 | +15 | +0.1% | 881,100 |
| 2022/06/08 | 21,735 | 22,070 | 21,630 | 22,010 | +770 | +3.6% | 1,010,300 |
| 2022/06/07 | 21,140 | 21,430 | 20,990 | 21,240 | +180 | +0.9% | 679,000 |
| 2022/06/06 | 21,000 | 21,275 | 20,880 | 21,060 | -50 | -0.2% | 754,000 |
| 2022/06/03 | 21,550 | 21,570 | 21,070 | 21,110 | +10 | ±0% | 754,000 |
| 2022/06/02 | 21,315 | 21,530 | 21,060 | 21,100 | +40 | +0.2% | 958,500 |
| 2022/06/01 | 20,500 | 21,210 | 20,495 | 21,060 | +375 | +1.8% | 757,500 |
| 2022/05/31 | 20,595 | 20,970 | 20,530 | 20,685 | +45 | +0.2% | 899,200 |
| 2022/05/30 | 19,895 | 20,650 | 19,830 | 20,640 | +1,265 | +6.5% | 2,081,300 |
| 2022/05/27 | 19,775 | 19,775 | 19,340 | 19,375 | +10 | +0.1% | 530,100 |
| 2022/05/26 | 19,600 | 19,670 | 19,365 | 19,365 | -80 | -0.4% | 702,900 |
| 2022/05/25 | 19,580 | 19,640 | 19,370 | 19,445 | +35 | +0.2% | 586,500 |
| 2022/05/24 | 19,620 | 19,765 | 19,410 | 19,410 | -370 | -1.9% | 678,800 |
| 2022/05/23 | 19,775 | 19,950 | 19,660 | 19,780 | +55 | +0.3% | 735,500 |
| 2022/05/20 | 19,655 | 19,865 | 19,570 | 19,725 | -255 | -1.3% | 867,300 |
| 2022/05/19 | 19,650 | 20,165 | 19,650 | 19,980 | -485 | -2.4% | 965,200 |
| 2022/05/18 | 20,600 | 20,775 | 20,370 | 20,465 | -105 | -0.5% | 559,300 |
| 2022/05/17 | 20,820 | 20,890 | 20,385 | 20,570 | -140 | -0.7% | 679,700 |
| 2022/05/16 | 20,820 | 20,970 | 20,625 | 20,710 | +235 | +1.1% | 740,200 |
| 2022/05/13 | 20,400 | 20,750 | 20,245 | 20,475 | -105 | -0.5% | 1,148,400 |
| 2022/05/12 | 20,370 | 21,110 | 20,175 | 20,580 | +175 | +0.9% | 1,201,000 |
| 2022/05/11 | 19,530 | 20,610 | 19,505 | 20,405 | +780 | +4% | 1,469,700 |
| 2022/05/10 | 19,275 | 19,775 | 18,850 | 19,625 | +500 | +2.6% | 820,900 |
| 2022/05/09 | 19,325 | 19,500 | 19,125 | 19,125 | -600 | -3% | 789,700 |
| 2022/05/06 | 19,880 | 19,945 | 19,265 | 19,725 | +245 | +1.3% | 1,057,700 |
| 2022/05/02 | 20,230 | 20,245 | 19,480 | 19,480 | -565 | -2.8% | 1,190,200 |
| 2022/04/28 | 19,750 | 20,135 | 19,730 | 20,045 | +155 | +0.8% | 876,500 |
| 2022/04/27 | 19,695 | 19,905 | 19,610 | 19,890 | -310 | -1.5% | 1,592,100 |
| 2022/04/26 | 20,085 | 20,240 | 19,920 | 20,200 | +355 | +1.8% | 781,300 |
| 2022/04/25 | 19,765 | 20,090 | 19,415 | 19,845 | -690 | -3.4% | 989,200 |
| 2022/04/22 | 20,320 | 20,570 | 20,205 | 20,535 | -275 | -1.3% | 654,000 |
| 2022/04/21 | 20,455 | 20,890 | 20,350 | 20,810 | +565 | +2.8% | 633,100 |
| 2022/04/20 | 20,555 | 20,555 | 20,230 | 20,245 | -40 | -0.2% | 692,600 |
| 2022/04/19 | 20,425 | 20,495 | 20,100 | 20,285 | +140 | +0.7% | 425,600 |
| 2022/04/18 | 20,200 | 20,265 | 20,005 | 20,145 | -335 | -1.6% | 382,800 |
| 2022/04/15 | 20,200 | 20,545 | 19,990 | 20,480 | -10 | ±0% | 490,600 |
| 2022/04/14 | 20,405 | 20,775 | 20,385 | 20,490 | +85 | +0.4% | 513,500 |
| 2022/04/13 | 19,890 | 20,470 | 19,890 | 20,405 | +785 | +4% | 852,800 |
| 2022/04/12 | 20,125 | 20,160 | 19,620 | 19,620 | -630 | -3.1% | 797,400 |
| 2022/04/11 | 20,410 | 20,525 | 20,160 | 20,250 | -590 | -2.8% | 735,500 |
| 2022/04/08 | 20,560 | 20,880 | 20,550 | 20,840 | +350 | +1.7% | 1,375,100 |
| 2022/04/07 | 20,850 | 20,955 | 20,450 | 20,490 | -775 | -3.6% | 1,218,900 |
| 2022/04/06 | 21,790 | 21,810 | 21,225 | 21,265 | -775 | -3.5% | 1,047,000 |
| 2022/04/05 | 22,600 | 22,650 | 22,005 | 22,040 | -460 | -2% | 770,000 |
| 2022/04/04 | 22,500 | 22,575 | 22,260 | 22,500 | +135 | +0.6% | 408,100 |
| 2022/04/01 | 22,375 | 22,450 | 22,090 | 22,365 | -45 | -0.2% | 705,000 |
| 2022/03/31 | 22,550 | 22,735 | 22,300 | 22,410 | -15 | -0.1% | 874,800 |
601～
650
件表示中 / 3585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 | 1,837,500円 | +8.5% | +10.6% | 1.74% | 20.15倍 | 2.01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 | 230,100円 | +5.2% | +4.7% | 0.96% | 33.64倍 | 3.43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 | 4,295,000円 | +23.6% | +22.6% | 0.93% | 44.33倍 | 10.70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 |
| ＳＭＣ | 6,640,000円 | +5.6% | -5.2% | 1.51% | 25.37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 | 411,700円 | +3.2% | -7.6% | 4.06% | 10.11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
