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 |
---|---|---|---|---|---|---|---|
2019/03/20 | 12,580 | 12,695 | 12,550 | 12,610 | -75 | -0.6% | 687,200 |
2019/03/19 | 12,480 | 12,715 | 12,415 | 12,685 | +250 | +2% | 804,700 |
2019/03/18 | 12,355 | 12,455 | 12,335 | 12,435 | +110 | +0.9% | 455,200 |
2019/03/15 | 12,335 | 12,430 | 12,315 | 12,325 | +5 | ±0% | 944,500 |
2019/03/14 | 12,435 | 12,465 | 12,295 | 12,320 | +55 | +0.4% | 642,500 |
2019/03/13 | 12,405 | 12,450 | 12,180 | 12,265 | -285 | -2.3% | 761,200 |
2019/03/12 | 12,630 | 12,680 | 12,465 | 12,550 | +65 | +0.5% | 886,400 |
2019/03/11 | 12,445 | 12,485 | 12,320 | 12,485 | +105 | +0.8% | 483,600 |
2019/03/08 | 12,655 | 12,680 | 12,315 | 12,380 | -255 | -2% | 1,713,000 |
2019/03/07 | 12,570 | 12,635 | 12,490 | 12,635 | +155 | +1.2% | 882,500 |
2019/03/06 | 12,575 | 12,575 | 12,415 | 12,480 | -95 | -0.8% | 654,600 |
2019/03/05 | 12,580 | 12,640 | 12,485 | 12,575 | -115 | -0.9% | 572,300 |
2019/03/04 | 12,525 | 12,725 | 12,505 | 12,690 | +315 | +2.5% | 898,500 |
2019/03/01 | 12,225 | 12,445 | 12,210 | 12,375 | +285 | +2.4% | 752,300 |
2019/02/28 | 12,105 | 12,185 | 12,075 | 12,090 | -55 | -0.5% | 669,600 |
2019/02/27 | 12,170 | 12,240 | 12,090 | 12,145 | -10 | -0.1% | 715,400 |
2019/02/26 | 12,155 | 12,230 | 12,080 | 12,155 | -45 | -0.4% | 633,100 |
2019/02/25 | 12,240 | 12,265 | 12,135 | 12,200 | +75 | +0.6% | 616,800 |
2019/02/22 | 12,160 | 12,230 | 12,115 | 12,125 | -125 | -1% | 529,500 |
2019/02/21 | 12,300 | 12,330 | 12,060 | 12,250 | -100 | -0.8% | 788,800 |
2019/02/20 | 12,165 | 12,400 | 12,140 | 12,350 | +270 | +2.2% | 1,087,300 |
2019/02/19 | 12,090 | 12,125 | 11,960 | 12,080 | -10 | -0.1% | 501,100 |
2019/02/18 | 12,200 | 12,205 | 12,050 | 12,090 | +125 | +1% | 634,300 |
2019/02/15 | 12,175 | 12,225 | 11,950 | 11,965 | -210 | -1.7% | 1,058,900 |
2019/02/14 | 12,240 | 12,245 | 12,020 | 12,175 | +85 | +0.7% | 1,230,700 |
2019/02/13 | 11,850 | 12,120 | 11,825 | 12,090 | +280 | +2.4% | 1,059,400 |
2019/02/12 | 11,525 | 11,915 | 11,505 | 11,810 | +395 | +3.5% | 1,317,700 |
2019/02/08 | 11,595 | 11,715 | 11,415 | 11,415 | -340 | -2.9% | 920,900 |
2019/02/07 | 11,795 | 11,845 | 11,565 | 11,755 | -130 | -1.1% | 698,200 |
2019/02/06 | 11,815 | 11,930 | 11,780 | 11,885 | +130 | +1.1% | 638,600 |
2019/02/05 | 11,865 | 11,880 | 11,725 | 11,755 | +65 | +0.6% | 708,200 |
2019/02/04 | 11,650 | 11,790 | 11,560 | 11,690 | +75 | +0.6% | 917,400 |
2019/02/01 | 11,695 | 11,835 | 11,580 | 11,615 | -150 | -1.3% | 883,800 |
2019/01/31 | 11,780 | 11,935 | 11,615 | 11,765 | +265 | +2.3% | 1,140,600 |
2019/01/30 | 11,655 | 11,710 | 11,410 | 11,500 | -195 | -1.7% | 1,039,600 |
2019/01/29 | 11,755 | 11,825 | 11,595 | 11,695 | ±0 | ±0% | 1,016,100 |
2019/01/28 | 11,830 | 11,890 | 11,650 | 11,695 | -280 | -2.3% | 1,051,400 |
2019/01/25 | 11,755 | 12,005 | 11,755 | 11,975 | +150 | +1.3% | 871,300 |
2019/01/24 | 11,665 | 11,935 | 11,655 | 11,825 | -20 | -0.2% | 578,100 |
2019/01/23 | 11,750 | 11,960 | 11,745 | 11,845 | +65 | +0.6% | 923,400 |
2019/01/22 | 11,900 | 12,160 | 11,720 | 11,780 | -60 | -0.5% | 1,053,300 |
2019/01/21 | 12,190 | 12,235 | 11,820 | 11,840 | -345 | -2.8% | 1,544,400 |
2019/01/18 | 11,940 | 12,215 | 11,905 | 12,185 | -295 | -2.4% | 1,400,700 |
2019/01/17 | 12,500 | 12,595 | 12,425 | 12,480 | +5 | ±0% | 589,000 |
2019/01/16 | 12,455 | 12,510 | 12,375 | 12,475 | +80 | +0.6% | 766,500 |
2019/01/15 | 12,090 | 12,460 | 12,065 | 12,395 | +245 | +2% | 819,600 |
2019/01/11 | 12,250 | 12,290 | 12,050 | 12,150 | +40 | +0.3% | 1,205,400 |
2019/01/10 | 12,410 | 12,435 | 11,985 | 12,110 | -240 | -1.9% | 1,004,500 |
2019/01/09 | 12,030 | 12,375 | 12,010 | 12,350 | +485 | +4.1% | 942,300 |
2019/01/08 | 11,790 | 11,970 | 11,690 | 11,865 | +275 | +2.4% | 1,098,500 |
1551~
1600
件表示中 / 3750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 | 1,906,000円 | +1.8% | +10.5% | 1.73% | 20.52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 | 349,400円 | +7.4% | +6.8% | 0.69% | 45.13倍 | 5.00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 |
コマツ | 534,100円 | -8.8% | -26.9% | 3.56% | 15.83倍 | 1.55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 |
ディスコ | 4,240,000円 | -8.5% | -18.2% | 0.94% | 47.24倍 | 9.36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 | 5,440,000円 | +7.3% | +10.5% | 1.84% | 20.72倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム