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
2020/08/24	19,590	19,970	19,525	19,890	+420	+2.2%	557,100
2020/08/21	19,515	19,645	19,440	19,470	+215	+1.1%	489,100
2020/08/20	19,105	19,435	19,100	19,255	-25	-0.1%	584,700
2020/08/19	19,715	19,760	19,265	19,280	-340	-1.7%	714,400
2020/08/18	19,620	19,700	19,435	19,620	-65	-0.3%	618,200
2020/08/17	19,920	19,980	19,670	19,685	-245	-1.2%	519,700
2020/08/14	19,850	19,985	19,735	19,930	+170	+0.9%	583,100
2020/08/13	19,510	19,850	19,490	19,760	+525	+2.7%	827,000
2020/08/12	19,160	19,345	19,090	19,235	+70	+0.4%	638,400
2020/08/11	19,210	19,220	18,985	19,165	+125	+0.7%	600,700
2020/08/07	19,050	19,140	18,835	19,040	+220	+1.2%	575,200
2020/08/06	18,900	19,100	18,740	18,820	+70	+0.4%	506,900
2020/08/05	18,710	18,885	18,230	18,750	-130	-0.7%	907,400
2020/08/04	18,720	18,915	18,660	18,880	+165	+0.9%	751,000
2020/08/03	18,570	18,830	18,545	18,715	+265	+1.4%	892,300
2020/07/31	18,690	18,830	18,420	18,450	-300	-1.6%	838,100
2020/07/30	18,880	18,900	18,690	18,750	-20	-0.1%	615,700
2020/07/29	18,620	18,800	18,545	18,770	-180	-0.9%	766,200
2020/07/28	19,155	19,290	18,845	18,950	-415	-2.1%	966,300
2020/07/27	19,175	19,410	19,145	19,365	+20	+0.1%	616,500
2020/07/22	19,365	19,560	19,305	19,345	+5	±0%	754,500
2020/07/21	19,565	19,675	19,320	19,340	-320	-1.6%	1,039,400
2020/07/20	19,195	19,680	19,155	19,660	+625	+3.3%	882,800
2020/07/17	18,935	19,205	18,935	19,035	-45	-0.2%	570,800
2020/07/16	19,050	19,230	18,950	19,080	-85	-0.4%	801,900
2020/07/15	18,820	19,190	18,765	19,165	+535	+2.9%	922,400
2020/07/14	18,610	18,825	18,515	18,630	-140	-0.7%	668,700
2020/07/13	18,815	18,830	18,555	18,770	+355	+1.9%	663,700
2020/07/10	18,500	18,570	18,345	18,415	-45	-0.2%	961,700
2020/07/09	18,915	18,915	18,395	18,460	+95	+0.5%	918,800
2020/07/08	18,130	18,550	18,100	18,365	+200	+1.1%	863,800
2020/07/07	18,385	18,390	18,070	18,165	+45	+0.2%	752,300
2020/07/06	17,750	18,120	17,735	18,120	+410	+2.3%	609,500
2020/07/03	17,690	17,715	17,535	17,710	+185	+1.1%	564,500
2020/07/02	17,410	17,670	17,400	17,525	±0	±0%	759,800
2020/07/01	17,560	17,645	17,430	17,525	+190	+1.1%	948,900
2020/06/30	17,255	17,465	17,215	17,335	+410	+2.4%	976,300
2020/06/29	16,995	17,160	16,895	16,925	-250	-1.5%	711,600
2020/06/26	17,055	17,195	16,960	17,175	+315	+1.9%	807,000
2020/06/25	16,880	17,060	16,790	16,860	-65	-0.4%	850,500
2020/06/24	16,835	16,995	16,755	16,925	+140	+0.8%	677,500
2020/06/23	16,660	17,025	16,585	16,785	+160	+1%	947,900
2020/06/22	16,500	16,710	16,435	16,625	+55	+0.3%	419,500
2020/06/19	16,565	16,660	16,485	16,570	+70	+0.4%	774,900
2020/06/18	16,390	16,545	16,230	16,500	+5	±0%	470,800
2020/06/17	16,515	16,570	16,375	16,495	-170	-1%	680,000
2020/06/16	16,410	16,665	16,210	16,665	+750	+4.7%	965,200
2020/06/15	16,300	16,410	15,870	15,915	-500	-3%	580,000
2020/06/12	16,305	16,425	15,995	16,415	-100	-0.6%	1,365,100
2020/06/11	16,540	16,640	16,435	16,515	-245	-1.5%	859,300

1001～ 1050 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