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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 9,050 | 9,060 | 8,921 | 8,941 | -110 | -1.2% | 1,138,400 |
| 2015/06/25 | 9,062 | 9,095 | 8,961 | 9,051 | -159 | -1.7% | 1,540,000 |
| 2015/06/24 | 9,230 | 9,275 | 9,194 | 9,210 | +1 | ±0% | 1,003,000 |
| 2015/06/23 | 9,187 | 9,209 | 9,077 | 9,209 | +137 | +1.5% | 1,002,600 |
| 2015/06/22 | 9,000 | 9,112 | 8,953 | 9,072 | -1 | ±0% | 1,087,800 |
| 2015/06/19 | 9,001 | 9,076 | 8,913 | 9,073 | +92 | +1% | 1,820,100 |
| 2015/06/18 | 9,276 | 9,285 | 8,981 | 8,981 | -208 | -2.3% | 1,253,900 |
| 2015/06/17 | 9,250 | 9,268 | 9,126 | 9,189 | -89 | -1% | 784,100 |
| 2015/06/16 | 9,361 | 9,361 | 9,220 | 9,278 | -50 | -0.5% | 712,300 |
| 2015/06/15 | 9,271 | 9,341 | 9,227 | 9,328 | -61 | -0.6% | 882,000 |
| 2015/06/12 | 9,322 | 9,429 | 9,285 | 9,389 | +166 | +1.8% | 2,329,200 |
| 2015/06/11 | 9,200 | 9,250 | 9,162 | 9,223 | +93 | +1% | 830,900 |
| 2015/06/10 | 9,150 | 9,255 | 9,073 | 9,130 | -26 | -0.3% | 984,100 |
| 2015/06/09 | 9,194 | 9,268 | 9,140 | 9,156 | -188 | -2% | 1,147,300 |
| 2015/06/08 | 9,350 | 9,414 | 9,286 | 9,344 | -49 | -0.5% | 856,700 |
| 2015/06/05 | 9,447 | 9,450 | 9,289 | 9,393 | -97 | -1% | 1,173,700 |
| 2015/06/04 | 9,549 | 9,549 | 9,434 | 9,490 | -9 | -0.1% | 900,800 |
| 2015/06/03 | 9,433 | 9,517 | 9,365 | 9,499 | +4 | ±0% | 1,044,600 |
| 2015/06/02 | 9,603 | 9,649 | 9,450 | 9,495 | -88 | -0.9% | 1,236,200 |
| 2015/06/01 | 9,520 | 9,621 | 9,410 | 9,583 | +42 | +0.4% | 1,324,300 |
| 2015/05/29 | 9,656 | 9,755 | 9,512 | 9,541 | -90 | -0.9% | 1,472,000 |
| 2015/05/28 | 9,481 | 9,758 | 9,470 | 9,631 | +189 | +2% | 2,290,000 |
| 2015/05/27 | 9,367 | 9,519 | 9,340 | 9,442 | +52 | +0.6% | 1,664,200 |
| 2015/05/26 | 9,468 | 9,471 | 9,353 | 9,390 | -78 | -0.8% | 1,301,700 |
| 2015/05/25 | 9,322 | 9,474 | 9,292 | 9,468 | +193 | +2.1% | 1,587,700 |
| 2015/05/22 | 9,057 | 9,329 | 9,050 | 9,275 | +219 | +2.4% | 2,479,200 |
| 2015/05/21 | 8,940 | 9,110 | 8,927 | 9,056 | +132 | +1.5% | 1,713,100 |
| 2015/05/20 | 8,921 | 8,980 | 8,867 | 8,924 | +69 | +0.8% | 1,478,300 |
| 2015/05/19 | 8,871 | 8,919 | 8,834 | 8,855 | -16 | -0.2% | 1,314,100 |
| 2015/05/18 | 8,690 | 8,924 | 8,669 | 8,871 | +245 | +2.8% | 2,306,400 |
| 2015/05/15 | 8,687 | 8,770 | 8,562 | 8,626 | -28 | -0.3% | 1,613,200 |
| 2015/05/14 | 8,425 | 8,795 | 8,423 | 8,654 | +293 | +3.5% | 3,372,500 |
| 2015/05/13 | 8,097 | 8,364 | 8,097 | 8,361 | +387 | +4.9% | 2,551,000 |
| 2015/05/12 | 7,948 | 8,008 | 7,881 | 7,974 | -61 | -0.8% | 1,207,800 |
| 2015/05/11 | 8,117 | 8,129 | 8,026 | 8,035 | +49 | +0.6% | 721,400 |
| 2015/05/08 | 7,900 | 8,028 | 7,885 | 7,986 | +56 | +0.7% | 1,314,600 |
| 2015/05/07 | 8,000 | 8,073 | 7,916 | 7,930 | -181 | -2.2% | 1,396,100 |
| 2015/05/01 | 8,150 | 8,240 | 8,026 | 8,111 | +7 | +0.1% | 804,800 |
| 2015/04/30 | 8,270 | 8,284 | 8,104 | 8,104 | -256 | -3.1% | 1,710,500 |
| 2015/04/28 | 8,270 | 8,367 | 8,268 | 8,360 | +140 | +1.7% | 1,563,300 |
| 2015/04/27 | 8,201 | 8,220 | 8,084 | 8,220 | +25 | +0.3% | 772,100 |
| 2015/04/24 | 8,255 | 8,257 | 8,180 | 8,195 | -52 | -0.6% | 646,300 |
| 2015/04/23 | 8,280 | 8,322 | 8,217 | 8,247 | +4 | ±0% | 1,069,200 |
| 2015/04/22 | 8,130 | 8,243 | 8,098 | 8,243 | +152 | +1.9% | 1,800,200 |
| 2015/04/21 | 7,990 | 8,093 | 7,902 | 8,091 | +125 | +1.6% | 1,641,200 |
| 2015/04/20 | 7,891 | 7,974 | 7,814 | 7,966 | +52 | +0.7% | 1,699,700 |
| 2015/04/17 | 8,039 | 8,039 | 7,886 | 7,914 | -145 | -1.8% | 1,748,500 |
| 2015/04/16 | 8,067 | 8,070 | 7,961 | 8,059 | -55 | -0.7% | 1,068,900 |
| 2015/04/15 | 8,000 | 8,115 | 7,951 | 8,114 | +103 | +1.3% | 1,523,000 |
| 2015/04/14 | 8,012 | 8,065 | 7,991 | 8,011 | -39 | -0.5% | 1,108,400 |
2301～
2350
件表示中 / 3586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 | 1,829,500円 | +8.5% | +10.6% | 1.75% | 20.06倍 | 2.00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 | 230,900円 | +5.2% | +4.7% | 0.95% | 33.76倍 | 3.44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 |
| ディスコ | 4,259,000円 | +23.6% | +22.6% | 0.94% | 43.95倍 | 10.61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 | 6,658,000円 | +5.6% | -5.2% | 1.50% | 25.44倍 | 2.26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 |
| コマツ | 411,600円 | +3.2% | -7.6% | 4.06% | 10.10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 |
市場注目の銘柄
チャート関連のコラム
