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 |
---|---|---|---|---|---|---|---|
2019/09/27 | 14,340 | 14,375 | 14,070 | 14,175 | -40 | -0.3% | 786,000 |
2019/09/26 | 14,220 | 14,240 | 14,100 | 14,215 | +205 | +1.5% | 761,700 |
2019/09/25 | 14,175 | 14,195 | 13,980 | 14,010 | -330 | -2.3% | 780,200 |
2019/09/24 | 14,415 | 14,435 | 14,315 | 14,340 | -40 | -0.3% | 585,400 |
2019/09/20 | 14,515 | 14,515 | 14,350 | 14,380 | -95 | -0.7% | 995,900 |
2019/09/19 | 14,470 | 14,525 | 14,365 | 14,475 | +70 | +0.5% | 799,800 |
2019/09/18 | 14,335 | 14,430 | 14,310 | 14,405 | +70 | +0.5% | 736,500 |
2019/09/17 | 14,255 | 14,365 | 14,165 | 14,335 | +5 | ±0% | 853,600 |
2019/09/13 | 14,290 | 14,400 | 14,175 | 14,330 | +110 | +0.8% | 1,745,500 |
2019/09/12 | 14,050 | 14,235 | 13,935 | 14,220 | +540 | +3.9% | 1,321,100 |
2019/09/11 | 13,755 | 13,795 | 13,525 | 13,680 | -70 | -0.5% | 998,400 |
2019/09/10 | 13,955 | 14,000 | 13,715 | 13,750 | -310 | -2.2% | 831,800 |
2019/09/09 | 14,070 | 14,170 | 14,005 | 14,060 | -15 | -0.1% | 683,100 |
2019/09/06 | 13,800 | 14,080 | 13,770 | 14,075 | +495 | +3.6% | 1,408,400 |
2019/09/05 | 13,485 | 13,675 | 13,440 | 13,580 | +280 | +2.1% | 1,011,600 |
2019/09/04 | 13,120 | 13,340 | 13,120 | 13,300 | +90 | +0.7% | 470,900 |
2019/09/03 | 13,090 | 13,275 | 13,035 | 13,210 | +60 | +0.5% | 638,800 |
2019/09/02 | 13,170 | 13,190 | 13,120 | 13,150 | -5 | ±0% | 488,300 |
2019/08/30 | 13,260 | 13,275 | 13,140 | 13,155 | -35 | -0.3% | 868,700 |
2019/08/29 | 13,350 | 13,390 | 13,140 | 13,190 | -175 | -1.3% | 417,900 |
2019/08/28 | 13,385 | 13,460 | 13,330 | 13,365 | -5 | ±0% | 594,800 |
2019/08/27 | 13,345 | 13,415 | 13,295 | 13,370 | +170 | +1.3% | 563,900 |
2019/08/26 | 13,000 | 13,255 | 13,000 | 13,200 | -235 | -1.7% | 801,900 |
2019/08/23 | 13,170 | 13,440 | 13,170 | 13,435 | +200 | +1.5% | 555,400 |
2019/08/22 | 13,450 | 13,490 | 13,230 | 13,235 | -165 | -1.2% | 524,200 |
2019/08/21 | 13,170 | 13,415 | 13,150 | 13,400 | +50 | +0.4% | 356,100 |
2019/08/20 | 13,345 | 13,370 | 13,235 | 13,350 | +80 | +0.6% | 384,300 |
2019/08/19 | 13,430 | 13,450 | 13,140 | 13,270 | -70 | -0.5% | 444,700 |
2019/08/16 | 13,320 | 13,430 | 13,270 | 13,340 | +70 | +0.5% | 537,400 |
2019/08/15 | 13,065 | 13,285 | 13,000 | 13,270 | -95 | -0.7% | 602,900 |
2019/08/14 | 13,535 | 13,550 | 13,275 | 13,365 | -30 | -0.2% | 522,700 |
2019/08/13 | 13,560 | 13,570 | 13,305 | 13,395 | -205 | -1.5% | 691,000 |
2019/08/09 | 13,800 | 13,810 | 13,415 | 13,600 | +90 | +0.7% | 948,600 |
2019/08/08 | 13,130 | 13,540 | 13,085 | 13,510 | +350 | +2.7% | 942,500 |
2019/08/07 | 13,550 | 13,595 | 12,780 | 13,160 | +130 | +1% | 1,321,300 |
2019/08/06 | 12,510 | 13,095 | 12,510 | 13,030 | -15 | -0.1% | 861,400 |
2019/08/05 | 13,305 | 13,340 | 12,850 | 13,045 | -420 | -3.1% | 830,200 |
2019/08/02 | 13,430 | 13,500 | 13,300 | 13,465 | -195 | -1.4% | 1,076,100 |
2019/08/01 | 13,450 | 13,660 | 13,385 | 13,660 | +75 | +0.6% | 591,000 |
2019/07/31 | 13,520 | 13,640 | 13,485 | 13,585 | -85 | -0.6% | 736,600 |
2019/07/30 | 13,705 | 13,720 | 13,595 | 13,670 | ±0 | ±0% | 520,100 |
2019/07/29 | 13,735 | 13,735 | 13,585 | 13,670 | -155 | -1.1% | 532,700 |
2019/07/26 | 13,845 | 13,845 | 13,685 | 13,825 | -80 | -0.6% | 546,100 |
2019/07/25 | 13,775 | 14,005 | 13,735 | 13,905 | +225 | +1.6% | 662,300 |
2019/07/24 | 13,900 | 13,900 | 13,630 | 13,680 | -95 | -0.7% | 659,200 |
2019/07/23 | 13,690 | 13,835 | 13,605 | 13,775 | -110 | -0.8% | 933,400 |
2019/07/22 | 13,985 | 14,000 | 13,855 | 13,885 | -250 | -1.8% | 634,000 |
2019/07/19 | 13,905 | 14,135 | 13,880 | 14,135 | +310 | +2.2% | 561,200 |
2019/07/18 | 14,170 | 14,185 | 13,765 | 13,825 | -460 | -3.2% | 832,100 |
2019/07/17 | 14,100 | 14,330 | 14,045 | 14,285 | +230 | +1.6% | 714,100 |
1251~
1300
件表示中 / 3576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 | 1,953,000円 | +8.5% | +10.6% | 1.64% | 21.42倍 | 2.13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 | 232,900円 | +5.2% | +4.7% | 0.94% | 34.05倍 | 3.47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 | 4,430,000円 | +23.6% | +22.6% | 0.90% | 45.72倍 | 11.04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 | 6,742,000円 | +8.1% | +9.2% | 1.48% | 22.18倍 | 2.29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 | 425,700円 | +3.2% | -7.6% | 3.92% | 10.45倍 | 1.34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