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 |
|---|---|---|---|---|---|---|---|
| 2016/02/19 | 7,660 | 7,724 | 7,520 | 7,682 | -68 | -0.9% | 1,250,600 |
| 2016/02/18 | 7,798 | 7,860 | 7,728 | 7,750 | +162 | +2.1% | 1,646,100 |
| 2016/02/17 | 7,681 | 7,789 | 7,437 | 7,588 | -100 | -1.3% | 1,729,800 |
| 2016/02/16 | 7,542 | 7,799 | 7,540 | 7,688 | +184 | +2.5% | 2,124,500 |
| 2016/02/15 | 7,232 | 7,585 | 7,116 | 7,504 | +607 | +8.8% | 2,902,100 |
| 2016/02/12 | 7,000 | 7,021 | 6,820 | 6,897 | -447 | -6.1% | 3,333,300 |
| 2016/02/10 | 7,498 | 7,664 | 7,180 | 7,344 | +90 | +1.2% | 3,079,500 |
| 2016/02/09 | 7,430 | 7,486 | 7,186 | 7,254 | -454 | -5.9% | 2,119,100 |
| 2016/02/08 | 7,569 | 7,769 | 7,481 | 7,708 | +94 | +1.2% | 1,563,600 |
| 2016/02/05 | 7,456 | 7,621 | 7,375 | 7,614 | +26 | +0.3% | 1,721,600 |
| 2016/02/04 | 7,574 | 7,689 | 7,529 | 7,588 | -66 | -0.9% | 1,921,000 |
| 2016/02/03 | 7,780 | 7,859 | 7,600 | 7,654 | -424 | -5.2% | 2,260,000 |
| 2016/02/02 | 8,101 | 8,132 | 8,016 | 8,078 | -118 | -1.4% | 1,327,400 |
| 2016/02/01 | 8,328 | 8,343 | 8,181 | 8,196 | +186 | +2.3% | 1,803,300 |
| 2016/01/29 | 7,795 | 8,020 | 7,587 | 8,010 | +316 | +4.1% | 2,807,500 |
| 2016/01/28 | 7,660 | 7,755 | 7,560 | 7,694 | +24 | +0.3% | 1,319,800 |
| 2016/01/27 | 7,555 | 7,692 | 7,483 | 7,670 | +263 | +3.6% | 1,938,300 |
| 2016/01/26 | 7,600 | 7,631 | 7,362 | 7,407 | -329 | -4.3% | 2,943,900 |
| 2016/01/25 | 7,700 | 7,792 | 7,567 | 7,736 | +27 | +0.4% | 2,169,400 |
| 2016/01/22 | 7,550 | 7,734 | 7,469 | 7,709 | +497 | +6.9% | 2,439,100 |
| 2016/01/21 | 7,414 | 7,620 | 7,203 | 7,212 | -173 | -2.3% | 1,974,300 |
| 2016/01/20 | 7,890 | 7,927 | 7,359 | 7,385 | -526 | -6.6% | 3,005,400 |
| 2016/01/19 | 7,743 | 7,920 | 7,720 | 7,911 | +157 | +2% | 1,086,800 |
| 2016/01/18 | 7,589 | 7,801 | 7,562 | 7,754 | -70 | -0.9% | 922,100 |
| 2016/01/15 | 7,980 | 8,027 | 7,780 | 7,824 | +59 | +0.8% | 1,432,900 |
| 2016/01/14 | 7,806 | 7,851 | 7,620 | 7,765 | -341 | -4.2% | 1,788,900 |
| 2016/01/13 | 7,998 | 8,107 | 7,973 | 8,106 | +302 | +3.9% | 1,432,400 |
| 2016/01/12 | 7,893 | 8,026 | 7,798 | 7,804 | -144 | -1.8% | 1,955,700 |
| 2016/01/08 | 7,719 | 8,141 | 7,705 | 7,948 | +71 | +0.9% | 2,982,400 |
| 2016/01/07 | 8,240 | 8,265 | 7,875 | 7,877 | -465 | -5.6% | 2,854,300 |
| 2016/01/06 | 8,506 | 8,564 | 8,314 | 8,342 | -216 | -2.5% | 1,718,000 |
| 2016/01/05 | 8,600 | 8,712 | 8,535 | 8,558 | -47 | -0.5% | 1,300,500 |
| 2016/01/04 | 8,775 | 8,893 | 8,551 | 8,605 | -296 | -3.3% | 1,518,200 |
| 2015/12/30 | 8,940 | 8,978 | 8,885 | 8,901 | +10 | +0.1% | 779,400 |
| 2015/12/29 | 8,722 | 8,903 | 8,688 | 8,891 | +117 | +1.3% | 886,500 |
| 2015/12/28 | 8,730 | 8,864 | 8,715 | 8,774 | +110 | +1.3% | 709,100 |
| 2015/12/25 | 8,715 | 8,737 | 8,578 | 8,664 | +36 | +0.4% | 603,200 |
| 2015/12/24 | 8,680 | 8,776 | 8,603 | 8,628 | +11 | +0.1% | 878,400 |
| 2015/12/22 | 8,517 | 8,643 | 8,451 | 8,617 | +102 | +1.2% | 987,600 |
| 2015/12/21 | 8,441 | 8,561 | 8,336 | 8,515 | -33 | -0.4% | 1,449,000 |
| 2015/12/18 | 8,800 | 8,944 | 8,516 | 8,548 | -239 | -2.7% | 2,087,700 |
| 2015/12/17 | 8,800 | 8,872 | 8,742 | 8,787 | +303 | +3.6% | 2,208,800 |
| 2015/12/16 | 8,269 | 8,492 | 8,269 | 8,484 | +365 | +4.5% | 1,676,500 |
| 2015/12/15 | 8,260 | 8,334 | 8,119 | 8,119 | -242 | -2.9% | 2,182,300 |
| 2015/12/14 | 8,428 | 8,439 | 8,230 | 8,361 | -367 | -4.2% | 2,370,200 |
| 2015/12/11 | 8,500 | 8,820 | 8,500 | 8,728 | +78 | +0.9% | 3,118,300 |
| 2015/12/10 | 8,654 | 8,731 | 8,611 | 8,650 | -91 | -1% | 1,513,500 |
| 2015/12/09 | 8,620 | 8,763 | 8,510 | 8,741 | +43 | +0.5% | 2,014,400 |
| 2015/12/08 | 8,818 | 8,867 | 8,681 | 8,698 | -90 | -1% | 1,020,200 |
| 2015/12/07 | 8,817 | 8,862 | 8,771 | 8,788 | +48 | +0.5% | 908,800 |
2101～
2150
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
