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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 18,500 | 18,775 | 18,355 | 18,685 | +235 | +1.3% | 993,900 |
| 2024/08/26 | 17,950 | 18,455 | 17,855 | 18,450 | +350 | +1.9% | 1,068,100 |
| 2024/08/23 | 17,700 | 18,100 | 17,610 | 18,100 | +515 | +2.9% | 1,271,900 |
| 2024/08/22 | 17,685 | 17,720 | 17,325 | 17,585 | -110 | -0.6% | 1,487,000 |
| 2024/08/21 | 17,520 | 17,740 | 17,315 | 17,695 | -380 | -2.1% | 1,714,300 |
| 2024/08/20 | 18,000 | 18,260 | 17,935 | 18,075 | +300 | +1.7% | 1,188,800 |
| 2024/08/19 | 17,975 | 18,005 | 17,750 | 17,775 | -170 | -0.9% | 1,237,500 |
| 2024/08/16 | 18,000 | 18,090 | 17,685 | 17,945 | +210 | +1.2% | 1,822,200 |
| 2024/08/15 | 17,460 | 17,925 | 17,455 | 17,735 | +20 | +0.1% | 1,193,800 |
| 2024/08/14 | 17,985 | 17,985 | 17,485 | 17,715 | +85 | +0.5% | 1,228,900 |
| 2024/08/13 | 17,285 | 17,630 | 17,255 | 17,630 | +700 | +4.1% | 2,227,900 |
| 2024/08/09 | 17,525 | 17,535 | 16,510 | 16,930 | -595 | -3.4% | 2,701,400 |
| 2024/08/08 | 17,190 | 17,625 | 17,020 | 17,525 | +325 | +1.9% | 2,741,200 |
| 2024/08/07 | 16,750 | 17,510 | 16,050 | 17,200 | -1,900 | -9.9% | 5,322,600 |
| 2024/08/06 | 19,190 | 19,355 | 18,435 | 19,100 | +1,510 | +8.6% | 3,105,100 |
| 2024/08/05 | 18,550 | 18,745 | 16,750 | 17,590 | -2,275 | -11.5% | 2,792,000 |
| 2024/08/02 | 20,330 | 20,480 | 19,860 | 19,865 | -1,375 | -6.5% | 1,627,400 |
| 2024/08/01 | 21,625 | 21,675 | 21,000 | 21,240 | -665 | -3% | 1,157,800 |
| 2024/07/31 | 21,885 | 22,020 | 21,665 | 21,905 | -210 | -0.9% | 1,261,500 |
| 2024/07/30 | 22,140 | 22,185 | 21,970 | 22,115 | -155 | -0.7% | 601,600 |
| 2024/07/29 | 22,175 | 22,435 | 22,020 | 22,270 | +370 | +1.7% | 634,700 |
| 2024/07/26 | 21,600 | 22,075 | 21,480 | 21,900 | +215 | +1% | 904,800 |
| 2024/07/25 | 21,925 | 21,985 | 21,650 | 21,685 | -730 | -3.3% | 1,055,600 |
| 2024/07/24 | 22,315 | 22,495 | 22,180 | 22,415 | -125 | -0.6% | 587,600 |
| 2024/07/23 | 22,650 | 22,890 | 22,465 | 22,540 | +55 | +0.2% | 588,200 |
| 2024/07/22 | 22,750 | 22,755 | 22,385 | 22,485 | -225 | -1% | 745,100 |
| 2024/07/19 | 22,655 | 22,795 | 22,490 | 22,710 | +105 | +0.5% | 714,200 |
| 2024/07/18 | 22,500 | 22,840 | 22,460 | 22,605 | -260 | -1.1% | 813,900 |
| 2024/07/17 | 22,730 | 22,980 | 22,730 | 22,865 | +140 | +0.6% | 746,300 |
| 2024/07/16 | 23,060 | 23,145 | 22,720 | 22,725 | -470 | -2% | 850,500 |
| 2024/07/12 | 22,850 | 23,445 | 22,780 | 23,195 | -90 | -0.4% | 1,265,400 |
| 2024/07/11 | 23,415 | 23,555 | 23,210 | 23,285 | +260 | +1.1% | 1,124,800 |
| 2024/07/10 | 23,115 | 23,125 | 22,905 | 23,025 | -325 | -1.4% | 1,005,500 |
| 2024/07/09 | 23,200 | 23,480 | 23,085 | 23,350 | +125 | +0.5% | 988,300 |
| 2024/07/08 | 23,050 | 23,375 | 22,915 | 23,225 | +280 | +1.2% | 978,300 |
| 2024/07/05 | 22,900 | 22,985 | 22,765 | 22,945 | ±0 | ±0% | 633,400 |
| 2024/07/04 | 22,865 | 23,050 | 22,590 | 22,945 | +240 | +1.1% | 857,700 |
| 2024/07/03 | 22,235 | 22,780 | 22,200 | 22,705 | +525 | +2.4% | 1,089,200 |
| 2024/07/02 | 22,100 | 22,230 | 21,890 | 22,180 | +30 | +0.1% | 1,004,500 |
| 2024/07/01 | 22,515 | 22,530 | 22,095 | 22,150 | -220 | -1% | 884,000 |
| 2024/06/28 | 22,490 | 22,530 | 22,235 | 22,370 | +15 | +0.1% | 1,065,400 |
| 2024/06/27 | 22,750 | 22,785 | 22,270 | 22,355 | -620 | -2.7% | 1,426,600 |
| 2024/06/26 | 22,970 | 23,130 | 22,740 | 22,975 | -45 | -0.2% | 885,800 |
| 2024/06/25 | 22,840 | 23,120 | 22,710 | 23,020 | +180 | +0.8% | 850,200 |
| 2024/06/24 | 22,940 | 23,075 | 22,515 | 22,840 | -335 | -1.4% | 1,197,100 |
| 2024/06/21 | 23,160 | 23,420 | 23,085 | 23,175 | +150 | +0.7% | 994,900 |
| 2024/06/20 | 22,955 | 23,065 | 22,745 | 23,025 | +110 | +0.5% | 632,200 |
| 2024/06/19 | 22,920 | 23,180 | 22,900 | 22,915 | +155 | +0.7% | 625,100 |
| 2024/06/18 | 22,900 | 23,030 | 22,720 | 22,760 | -200 | -0.9% | 789,300 |
| 2024/06/17 | 23,060 | 23,240 | 22,820 | 22,960 | -340 | -1.5% | 910,700 |
151～
200
件表示中 / 3677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 | 1,634,500円 | +8.5% | +10.6% | 1.96% | 17.92倍 | 1.79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 | 251,100円 | +7.4% | +17.4% | 0.88% | 35.13倍 | 3.73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 | 410,100円 | +3.2% | -7.6% | 4.07% | 10.07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 |
| ＳＭＣ | 4,833,000円 | +1.4% | -14.3% | 2.07% | 20.40倍 | 1.64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 | 2,758,500円 | +21.3% | +26.6% | 1.34% | 26.48倍 | 6.87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 |
市場注目の銘柄
チャート関連のコラム
