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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 16,100 | 16,245 | 15,805 | 15,850 | -85 | -0.5% | 1,189,200 |
2020/05/28 | 15,835 | 16,160 | 15,675 | 15,935 | +285 | +1.8% | 1,214,200 |
2020/05/27 | 15,490 | 15,700 | 15,305 | 15,650 | +420 | +2.8% | 901,200 |
2020/05/26 | 15,045 | 15,285 | 14,980 | 15,230 | +260 | +1.7% | 491,000 |
2020/05/25 | 15,085 | 15,090 | 14,855 | 14,970 | +170 | +1.1% | 347,100 |
2020/05/22 | 14,940 | 14,985 | 14,750 | 14,800 | -100 | -0.7% | 476,000 |
2020/05/21 | 14,985 | 15,035 | 14,845 | 14,900 | -25 | -0.2% | 470,000 |
2020/05/20 | 14,900 | 15,005 | 14,800 | 14,925 | +200 | +1.4% | 657,700 |
2020/05/19 | 14,850 | 14,895 | 14,640 | 14,725 | +220 | +1.5% | 735,100 |
2020/05/18 | 14,380 | 14,550 | 14,285 | 14,505 | +80 | +0.6% | 764,300 |
2020/05/15 | 14,265 | 14,425 | 14,145 | 14,425 | +340 | +2.4% | 958,700 |
2020/05/14 | 14,275 | 14,380 | 14,050 | 14,085 | -90 | -0.6% | 811,900 |
2020/05/13 | 13,680 | 14,260 | 13,635 | 14,175 | +95 | +0.7% | 941,000 |
2020/05/12 | 13,995 | 14,145 | 13,940 | 14,080 | +30 | +0.2% | 482,400 |
2020/05/11 | 14,095 | 14,280 | 14,045 | 14,050 | -40 | -0.3% | 609,600 |
2020/05/08 | 14,115 | 14,145 | 13,830 | 14,090 | +400 | +2.9% | 1,099,000 |
2020/05/07 | 13,320 | 13,790 | 13,310 | 13,690 | +165 | +1.2% | 698,500 |
2020/05/01 | 13,995 | 13,995 | 13,485 | 13,525 | -480 | -3.4% | 895,600 |
2020/04/30 | 13,990 | 14,135 | 13,795 | 14,005 | +470 | +3.5% | 1,111,300 |
2020/04/28 | 13,485 | 13,540 | 13,400 | 13,535 | +80 | +0.6% | 625,900 |
2020/04/27 | 13,200 | 13,495 | 13,180 | 13,455 | +260 | +2% | 796,700 |
2020/04/24 | 13,215 | 13,240 | 13,080 | 13,195 | -100 | -0.8% | 639,000 |
2020/04/23 | 13,455 | 13,500 | 13,235 | 13,295 | +25 | +0.2% | 708,100 |
2020/04/22 | 13,000 | 13,270 | 12,825 | 13,270 | +175 | +1.3% | 862,700 |
2020/04/21 | 13,110 | 13,230 | 13,015 | 13,095 | -195 | -1.5% | 767,200 |
2020/04/20 | 13,510 | 13,580 | 13,220 | 13,290 | -365 | -2.7% | 1,009,900 |
2020/04/17 | 13,625 | 13,770 | 13,475 | 13,655 | +230 | +1.7% | 1,061,100 |
2020/04/16 | 13,595 | 13,665 | 13,395 | 13,425 | -410 | -3% | 895,500 |
2020/04/15 | 13,865 | 13,880 | 13,710 | 13,835 | -100 | -0.7% | 835,700 |
2020/04/14 | 13,725 | 13,990 | 13,615 | 13,935 | +245 | +1.8% | 667,000 |
2020/04/13 | 13,735 | 13,925 | 13,685 | 13,690 | -225 | -1.6% | 445,400 |
2020/04/10 | 14,045 | 14,045 | 13,730 | 13,915 | +10 | +0.1% | 818,900 |
2020/04/09 | 13,990 | 14,050 | 13,780 | 13,905 | -90 | -0.6% | 683,800 |
2020/04/08 | 13,835 | 14,080 | 13,710 | 13,995 | +275 | +2% | 1,018,800 |
2020/04/07 | 13,600 | 13,815 | 13,385 | 13,720 | +545 | +4.1% | 1,110,400 |
2020/04/06 | 13,075 | 13,340 | 12,820 | 13,175 | +275 | +2.1% | 1,102,600 |
2020/04/03 | 12,675 | 12,965 | 12,630 | 12,900 | +360 | +2.9% | 971,100 |
2020/04/02 | 12,915 | 12,980 | 12,515 | 12,540 | -230 | -1.8% | 1,087,900 |
2020/04/01 | 12,870 | 13,255 | 12,660 | 12,770 | -400 | -3% | 995,600 |
2020/03/31 | 13,155 | 13,330 | 13,100 | 13,170 | +100 | +0.8% | 1,632,300 |
2020/03/30 | 13,180 | 13,370 | 12,955 | 13,070 | -725 | -5.3% | 1,870,800 |
2020/03/27 | 13,830 | 13,965 | 13,240 | 13,795 | +265 | +2% | 2,216,600 |
2020/03/26 | 13,780 | 14,025 | 13,410 | 13,530 | -510 | -3.6% | 1,419,500 |
2020/03/25 | 13,485 | 14,185 | 13,405 | 14,040 | +855 | +6.5% | 1,780,100 |
2020/03/24 | 13,150 | 13,475 | 12,820 | 13,185 | +635 | +5.1% | 1,512,300 |
2020/03/23 | 12,680 | 12,820 | 12,215 | 12,550 | -730 | -5.5% | 2,116,800 |
2020/03/19 | 13,050 | 13,350 | 12,610 | 13,280 | +680 | +5.4% | 2,241,100 |
2020/03/18 | 12,295 | 13,040 | 12,280 | 12,600 | +510 | +4.2% | 1,637,500 |
2020/03/17 | 11,570 | 12,595 | 11,310 | 12,090 | +415 | +3.6% | 2,643,500 |
2020/03/16 | 12,160 | 12,275 | 11,605 | 11,675 | -185 | -1.6% | 1,794,300 |
1101~
1150
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