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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 8,777 | 8,878 | 8,695 | 8,740 | -187 | -2.1% | 1,385,700 |
| 2015/12/03 | 8,855 | 8,962 | 8,803 | 8,927 | +73 | +0.8% | 1,241,300 |
| 2015/12/02 | 8,804 | 8,879 | 8,757 | 8,854 | +22 | +0.2% | 956,300 |
| 2015/12/01 | 8,662 | 8,832 | 8,652 | 8,832 | +182 | +2.1% | 1,122,200 |
| 2015/11/30 | 8,715 | 8,768 | 8,566 | 8,650 | -96 | -1.1% | 1,547,800 |
| 2015/11/27 | 8,721 | 8,775 | 8,673 | 8,746 | +26 | +0.3% | 856,000 |
| 2015/11/26 | 8,750 | 8,782 | 8,651 | 8,720 | -34 | -0.4% | 1,322,100 |
| 2015/11/25 | 8,800 | 8,841 | 8,659 | 8,754 | -133 | -1.5% | 1,237,100 |
| 2015/11/24 | 8,791 | 8,902 | 8,791 | 8,887 | +7 | +0.1% | 853,800 |
| 2015/11/20 | 8,877 | 8,905 | 8,771 | 8,880 | +45 | +0.5% | 997,900 |
| 2015/11/19 | 8,899 | 8,910 | 8,811 | 8,835 | +51 | +0.6% | 1,011,300 |
| 2015/11/18 | 8,800 | 8,940 | 8,772 | 8,784 | +44 | +0.5% | 1,525,300 |
| 2015/11/17 | 8,630 | 8,797 | 8,629 | 8,740 | +326 | +3.9% | 2,140,100 |
| 2015/11/16 | 8,300 | 8,435 | 8,271 | 8,414 | -149 | -1.7% | 1,228,100 |
| 2015/11/13 | 8,499 | 8,563 | 8,450 | 8,563 | -29 | -0.3% | 1,369,600 |
| 2015/11/12 | 8,592 | 8,609 | 8,507 | 8,592 | ±0 | ±0% | 749,400 |
| 2015/11/11 | 8,542 | 8,614 | 8,493 | 8,592 | -5 | -0.1% | 1,343,400 |
| 2015/11/10 | 8,333 | 8,597 | 8,319 | 8,597 | +231 | +2.8% | 2,162,900 |
| 2015/11/09 | 8,103 | 8,375 | 8,080 | 8,366 | +328 | +4.1% | 1,992,200 |
| 2015/11/06 | 7,872 | 8,059 | 7,851 | 8,038 | +166 | +2.1% | 1,530,600 |
| 2015/11/05 | 7,869 | 7,933 | 7,783 | 7,872 | +38 | +0.5% | 1,175,200 |
| 2015/11/04 | 7,822 | 8,016 | 7,800 | 7,834 | +162 | +2.1% | 1,290,400 |
| 2015/11/02 | 7,697 | 7,769 | 7,645 | 7,672 | -168 | -2.1% | 941,500 |
| 2015/10/30 | 7,776 | 7,895 | 7,702 | 7,840 | +64 | +0.8% | 1,039,700 |
| 2015/10/29 | 7,854 | 7,879 | 7,691 | 7,776 | -15 | -0.2% | 1,500,600 |
| 2015/10/28 | 7,867 | 7,875 | 7,741 | 7,791 | -77 | -1% | 1,070,100 |
| 2015/10/27 | 8,090 | 8,099 | 7,827 | 7,868 | -176 | -2.2% | 1,597,200 |
| 2015/10/26 | 8,137 | 8,163 | 8,043 | 8,044 | +117 | +1.5% | 1,327,400 |
| 2015/10/23 | 8,010 | 8,040 | 7,907 | 7,927 | +97 | +1.2% | 1,421,200 |
| 2015/10/22 | 7,802 | 7,973 | 7,798 | 7,830 | -59 | -0.7% | 860,600 |
| 2015/10/21 | 7,693 | 7,911 | 7,665 | 7,889 | +184 | +2.4% | 1,159,700 |
| 2015/10/20 | 7,681 | 7,727 | 7,617 | 7,705 | +86 | +1.1% | 783,400 |
| 2015/10/19 | 7,697 | 7,719 | 7,569 | 7,619 | -73 | -0.9% | 816,600 |
| 2015/10/16 | 7,671 | 7,714 | 7,607 | 7,692 | +152 | +2% | 970,300 |
| 2015/10/15 | 7,283 | 7,577 | 7,245 | 7,540 | +116 | +1.6% | 986,400 |
| 2015/10/14 | 7,601 | 7,695 | 7,385 | 7,424 | -284 | -3.7% | 1,474,400 |
| 2015/10/13 | 7,743 | 7,847 | 7,638 | 7,708 | +25 | +0.3% | 1,702,000 |
| 2015/10/09 | 7,591 | 7,748 | 7,580 | 7,683 | +241 | +3.2% | 3,164,100 |
| 2015/10/08 | 7,535 | 7,748 | 7,411 | 7,442 | +39 | +0.5% | 2,120,500 |
| 2015/10/07 | 7,171 | 7,429 | 7,081 | 7,403 | +137 | +1.9% | 1,960,700 |
| 2015/10/06 | 7,450 | 7,464 | 7,238 | 7,266 | +19 | +0.3% | 1,285,200 |
| 2015/10/05 | 7,271 | 7,367 | 7,188 | 7,247 | +87 | +1.2% | 1,415,200 |
| 2015/10/02 | 7,020 | 7,270 | 7,005 | 7,160 | +158 | +2.3% | 1,680,500 |
| 2015/10/01 | 6,876 | 7,066 | 6,816 | 7,002 | +326 | +4.9% | 1,805,400 |
| 2015/09/30 | 6,670 | 6,711 | 6,609 | 6,676 | +106 | +1.6% | 1,443,400 |
| 2015/09/29 | 6,697 | 6,718 | 6,557 | 6,570 | -278 | -4.1% | 1,857,800 |
| 2015/09/28 | 7,035 | 7,139 | 6,831 | 6,848 | -134 | -1.9% | 1,588,900 |
| 2015/09/25 | 6,905 | 7,023 | 6,803 | 6,982 | +54 | +0.8% | 1,917,400 |
| 2015/09/24 | 7,103 | 7,192 | 6,928 | 6,928 | -400 | -5.5% | 1,737,200 |
| 2015/09/18 | 7,502 | 7,542 | 7,328 | 7,328 | -306 | -4% | 1,638,100 |
2151～
2200
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
