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 |
|---|---|---|---|---|---|---|---|
| 2016/07/15 | 8,998 | 9,128 | 8,908 | 9,067 | +197 | +2.2% | 1,800,700 |
| 2016/07/14 | 8,787 | 8,893 | 8,767 | 8,870 | +42 | +0.5% | 841,300 |
| 2016/07/13 | 8,989 | 9,016 | 8,800 | 8,828 | +139 | +1.6% | 1,372,900 |
| 2016/07/12 | 8,797 | 8,800 | 8,611 | 8,689 | +182 | +2.1% | 1,237,500 |
| 2016/07/11 | 8,303 | 8,580 | 8,269 | 8,507 | +478 | +6% | 1,177,800 |
| 2016/07/08 | 8,145 | 8,165 | 8,028 | 8,029 | -69 | -0.9% | 1,338,500 |
| 2016/07/07 | 8,120 | 8,198 | 8,080 | 8,098 | -97 | -1.2% | 773,900 |
| 2016/07/06 | 8,230 | 8,277 | 8,076 | 8,195 | -245 | -2.9% | 1,305,700 |
| 2016/07/05 | 8,400 | 8,514 | 8,373 | 8,440 | -46 | -0.5% | 739,700 |
| 2016/07/04 | 8,397 | 8,508 | 8,366 | 8,486 | +44 | +0.5% | 571,000 |
| 2016/07/01 | 8,563 | 8,615 | 8,425 | 8,442 | -72 | -0.8% | 1,007,200 |
| 2016/06/30 | 8,500 | 8,620 | 8,473 | 8,514 | +161 | +1.9% | 1,698,000 |
| 2016/06/29 | 8,262 | 8,388 | 8,107 | 8,353 | +241 | +3% | 1,758,300 |
| 2016/06/28 | 8,014 | 8,179 | 7,945 | 8,112 | -22 | -0.3% | 1,225,500 |
| 2016/06/27 | 8,136 | 8,209 | 8,023 | 8,134 | -1 | ±0% | 1,567,600 |
| 2016/06/24 | 9,052 | 9,083 | 8,031 | 8,135 | -787 | -8.8% | 1,987,900 |
| 2016/06/23 | 8,860 | 8,929 | 8,804 | 8,922 | +153 | +1.7% | 691,400 |
| 2016/06/22 | 8,739 | 8,817 | 8,681 | 8,769 | +30 | +0.3% | 1,065,600 |
| 2016/06/21 | 8,696 | 8,764 | 8,616 | 8,739 | +109 | +1.3% | 1,167,400 |
| 2016/06/20 | 8,518 | 8,681 | 8,516 | 8,630 | +262 | +3.1% | 1,623,700 |
| 2016/06/17 | 8,366 | 8,467 | 8,310 | 8,368 | +112 | +1.4% | 1,501,000 |
| 2016/06/16 | 8,487 | 8,515 | 8,227 | 8,256 | -292 | -3.4% | 1,491,800 |
| 2016/06/15 | 8,476 | 8,609 | 8,401 | 8,548 | -78 | -0.9% | 1,458,800 |
| 2016/06/14 | 8,666 | 8,719 | 8,547 | 8,626 | -20 | -0.2% | 1,103,000 |
| 2016/06/13 | 8,760 | 8,785 | 8,646 | 8,646 | -317 | -3.5% | 952,900 |
| 2016/06/10 | 9,046 | 9,049 | 8,911 | 8,963 | -60 | -0.7% | 1,747,000 |
| 2016/06/09 | 8,998 | 9,125 | 8,968 | 9,023 | +34 | +0.4% | 915,400 |
| 2016/06/08 | 8,911 | 8,989 | 8,851 | 8,989 | +91 | +1% | 687,500 |
| 2016/06/07 | 8,910 | 8,979 | 8,871 | 8,898 | +7 | +0.1% | 863,700 |
| 2016/06/06 | 8,752 | 8,925 | 8,748 | 8,891 | -80 | -0.9% | 867,700 |
| 2016/06/03 | 8,990 | 9,063 | 8,952 | 8,971 | -26 | -0.3% | 1,033,600 |
| 2016/06/02 | 9,189 | 9,202 | 8,981 | 8,997 | -314 | -3.4% | 1,279,100 |
| 2016/06/01 | 9,360 | 9,437 | 9,275 | 9,311 | -185 | -1.9% | 1,133,600 |
| 2016/05/31 | 9,382 | 9,500 | 9,308 | 9,496 | +101 | +1.1% | 1,038,200 |
| 2016/05/30 | 9,360 | 9,398 | 9,325 | 9,395 | +86 | +0.9% | 573,200 |
| 2016/05/27 | 9,234 | 9,356 | 9,210 | 9,309 | +73 | +0.8% | 680,900 |
| 2016/05/26 | 9,350 | 9,379 | 9,206 | 9,236 | -48 | -0.5% | 662,500 |
| 2016/05/25 | 9,309 | 9,338 | 9,270 | 9,284 | +125 | +1.4% | 646,600 |
| 2016/05/24 | 9,158 | 9,201 | 9,085 | 9,159 | -15 | -0.2% | 831,500 |
| 2016/05/23 | 9,192 | 9,209 | 9,015 | 9,174 | -39 | -0.4% | 637,900 |
| 2016/05/20 | 9,189 | 9,234 | 9,072 | 9,213 | +5 | +0.1% | 586,600 |
| 2016/05/19 | 9,284 | 9,293 | 9,152 | 9,208 | +38 | +0.4% | 534,900 |
| 2016/05/18 | 9,300 | 9,328 | 9,140 | 9,170 | -130 | -1.4% | 932,100 |
| 2016/05/17 | 9,326 | 9,345 | 9,202 | 9,300 | +80 | +0.9% | 782,800 |
| 2016/05/16 | 9,003 | 9,297 | 9,000 | 9,220 | +135 | +1.5% | 810,400 |
| 2016/05/13 | 9,350 | 9,380 | 9,041 | 9,085 | -139 | -1.5% | 1,729,200 |
| 2016/05/12 | 8,967 | 9,229 | 8,946 | 9,224 | +206 | +2.3% | 1,403,800 |
| 2016/05/11 | 8,874 | 9,097 | 8,860 | 9,018 | +196 | +2.2% | 1,360,100 |
| 2016/05/10 | 8,665 | 8,844 | 8,637 | 8,822 | +200 | +2.3% | 1,404,500 |
| 2016/05/09 | 8,716 | 8,789 | 8,618 | 8,622 | -55 | -0.6% | 1,129,100 |
2001～
2050
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 | 直近のチャート | 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 |
市場注目の銘柄
チャート関連のコラム
