ダイキン工業

6367 / 東証プライム / 機械日経225銘柄

17,960 +90 (+0.50%)

株価：2024/09/20 15:00 20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
2021/11/12	25,315	25,675	25,270	25,420	+35	+0.1%	669,200
2021/11/11	25,250	25,540	25,135	25,385	+235	+0.9%	517,500
2021/11/10	25,305	25,420	25,035	25,150	-85	-0.3%	414,000
2021/11/09	25,790	25,885	25,220	25,235	-315	-1.2%	536,100
2021/11/08	25,575	25,720	25,405	25,550	+270	+1.1%	717,300
2021/11/05	25,250	25,385	24,490	25,280	-685	-2.6%	1,427,200
2021/11/04	26,120	26,140	25,895	25,965	+445	+1.7%	760,500
2021/11/02	25,670	25,895	25,395	25,520	-445	-1.7%	677,200
2021/11/01	25,890	26,030	25,540	25,965	+1,075	+4.3%	946,200
2021/10/29	24,715	24,990	24,415	24,890	+330	+1.3%	881,000
2021/10/28	24,705	25,040	24,560	24,560	-1,145	-4.5%	1,088,000
2021/10/27	25,410	25,725	25,345	25,705	+110	+0.4%	456,900
2021/10/26	25,410	25,655	25,410	25,595	+320	+1.3%	493,400
2021/10/25	25,315	25,425	25,005	25,275	-305	-1.2%	546,400
2021/10/22	25,200	25,770	25,160	25,580	+165	+0.6%	535,800
2021/10/21	25,600	25,950	25,370	25,415	-315	-1.2%	493,000
2021/10/20	26,025	26,150	25,630	25,730	-175	-0.7%	572,300
2021/10/19	25,540	25,960	25,445	25,905	+360	+1.4%	612,200
2021/10/18	25,470	25,590	24,980	25,545	-25	-0.1%	713,800
2021/10/15	25,065	25,580	24,910	25,570	+830	+3.4%	982,100
2021/10/14	24,485	24,825	24,365	24,740	+385	+1.6%	702,400
2021/10/13	24,250	24,550	24,125	24,355	-40	-0.2%	512,800
2021/10/12	24,800	24,835	24,210	24,395	-75	-0.3%	686,700
2021/10/11	23,880	24,520	23,700	24,470	+510	+2.1%	634,200
2021/10/08	24,200	24,370	23,955	23,960	+385	+1.6%	1,079,500
2021/10/07	23,795	24,030	23,320	23,575	+385	+1.7%	948,700
2021/10/06	23,300	23,765	22,755	23,190	+510	+2.2%	1,523,700
2021/10/05	22,640	22,920	22,210	22,680	-765	-3.3%	1,137,700
2021/10/04	24,215	24,245	23,165	23,445	-30	-0.1%	985,900
2021/10/01	23,850	24,035	23,370	23,475	-985	-4%	1,254,400
2021/09/30	24,565	24,760	24,275	24,460	+100	+0.4%	1,342,600
2021/09/29	24,980	25,015	24,240	24,360	-1,055	-4.2%	1,256,100
2021/09/28	25,040	25,480	24,830	25,415	+170	+0.7%	1,214,300
2021/09/27	25,800	25,920	25,110	25,245	-900	-3.4%	1,409,500
2021/09/24	26,305	26,650	26,105	26,145	+250	+1%	1,247,100
2021/09/22	26,560	26,585	25,770	25,895	-785	-2.9%	1,497,200
2021/09/21	26,500	27,145	26,400	26,680	-1,320	-4.7%	1,408,600
2021/09/17	28,415	28,415	27,905	28,000	-340	-1.2%	1,551,700
2021/09/16	28,880	28,950	28,320	28,340	-715	-2.5%	976,100
2021/09/15	28,970	29,190	28,880	29,055	-95	-0.3%	698,600
2021/09/14	29,100	29,385	29,050	29,150	+5	±0%	686,400
2021/09/13	28,915	29,145	28,845	29,145	-10	±0%	619,800
2021/09/10	28,480	29,280	28,460	29,155	+175	+0.6%	1,327,900
2021/09/09	29,050	29,115	28,900	28,980	-380	-1.3%	836,700
2021/09/08	29,095	29,510	28,885	29,360	-85	-0.3%	876,600
2021/09/07	29,250	29,595	29,100	29,445	+360	+1.2%	694,300
2021/09/06	29,100	29,220	28,840	29,085	+650	+2.3%	799,100
2021/09/03	27,515	28,590	27,480	28,435	+645	+2.3%	781,900
2021/09/02	27,450	27,800	27,450	27,790	+205	+0.7%	547,000
2021/09/01	27,420	27,735	27,385	27,585	+180	+0.7%	647,600

701～ 750 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	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