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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 7,754 | 7,767 | 7,571 | 7,702 | +26 | +0.3% | 3,358,900 |
| 2015/02/10 | 7,772 | 7,811 | 7,657 | 7,676 | -450 | -5.5% | 4,379,600 |
| 2015/02/09 | 8,105 | 8,237 | 8,098 | 8,126 | +108 | +1.3% | 1,373,900 |
| 2015/02/06 | 8,120 | 8,120 | 7,947 | 8,018 | +15 | +0.2% | 1,363,200 |
| 2015/02/05 | 8,077 | 8,097 | 7,895 | 8,003 | -168 | -2.1% | 1,830,700 |
| 2015/02/04 | 8,146 | 8,228 | 8,089 | 8,171 | +45 | +0.6% | 1,356,200 |
| 2015/02/03 | 8,292 | 8,348 | 8,103 | 8,126 | -90 | -1.1% | 1,040,400 |
| 2015/02/02 | 8,212 | 8,271 | 8,182 | 8,216 | -59 | -0.7% | 915,300 |
| 2015/01/30 | 8,228 | 8,310 | 8,205 | 8,275 | +167 | +2.1% | 1,703,800 |
| 2015/01/29 | 8,200 | 8,228 | 8,094 | 8,108 | -159 | -1.9% | 1,647,700 |
| 2015/01/28 | 8,253 | 8,327 | 8,225 | 8,267 | -172 | -2% | 2,002,600 |
| 2015/01/27 | 8,339 | 8,439 | 8,339 | 8,439 | +125 | +1.5% | 1,204,600 |
| 2015/01/26 | 8,160 | 8,327 | 8,139 | 8,314 | +137 | +1.7% | 1,574,600 |
| 2015/01/23 | 8,078 | 8,185 | 8,067 | 8,177 | +217 | +2.7% | 1,149,100 |
| 2015/01/22 | 8,020 | 8,020 | 7,896 | 7,960 | -25 | -0.3% | 1,106,600 |
| 2015/01/21 | 7,985 | 8,036 | 7,928 | 7,985 | -141 | -1.7% | 1,593,300 |
| 2015/01/20 | 7,856 | 8,176 | 7,844 | 8,126 | +333 | +4.3% | 2,167,500 |
| 2015/01/19 | 7,798 | 7,815 | 7,702 | 7,793 | +72 | +0.9% | 1,058,100 |
| 2015/01/16 | 7,691 | 7,770 | 7,604 | 7,721 | -73 | -0.9% | 1,582,000 |
| 2015/01/15 | 7,703 | 7,816 | 7,672 | 7,794 | +104 | +1.4% | 881,700 |
| 2015/01/14 | 7,779 | 7,900 | 7,674 | 7,690 | -149 | -1.9% | 1,175,400 |
| 2015/01/13 | 7,674 | 7,843 | 7,634 | 7,839 | +105 | +1.4% | 1,185,400 |
| 2015/01/09 | 7,856 | 7,885 | 7,703 | 7,734 | -75 | -1% | 1,258,200 |
| 2015/01/08 | 7,684 | 7,870 | 7,672 | 7,809 | +235 | +3.1% | 1,262,700 |
| 2015/01/07 | 7,452 | 7,610 | 7,441 | 7,574 | +42 | +0.6% | 1,372,900 |
| 2015/01/06 | 7,635 | 7,675 | 7,530 | 7,532 | -284 | -3.6% | 1,446,800 |
| 2015/01/05 | 7,774 | 7,876 | 7,706 | 7,816 | +6 | +0.1% | 916,500 |
| 2014/12/30 | 7,975 | 7,979 | 7,810 | 7,810 | -141 | -1.8% | 940,300 |
| 2014/12/29 | 8,079 | 8,088 | 7,830 | 7,951 | -65 | -0.8% | 692,300 |
| 2014/12/26 | 8,038 | 8,067 | 7,988 | 8,016 | -5 | -0.1% | 647,700 |
| 2014/12/25 | 8,013 | 8,047 | 7,981 | 8,021 | -48 | -0.6% | 641,200 |
| 2014/12/24 | 8,065 | 8,095 | 8,026 | 8,069 | +167 | +2.1% | 1,017,700 |
| 2014/12/22 | 7,933 | 7,945 | 7,857 | 7,902 | -50 | -0.6% | 793,800 |
| 2014/12/19 | 7,960 | 7,979 | 7,835 | 7,952 | +279 | +3.6% | 1,584,400 |
| 2014/12/18 | 7,802 | 7,840 | 7,662 | 7,673 | +119 | +1.6% | 1,376,900 |
| 2014/12/17 | 7,553 | 7,642 | 7,511 | 7,554 | +27 | +0.4% | 1,522,300 |
| 2014/12/16 | 7,575 | 7,613 | 7,500 | 7,527 | -151 | -2% | 1,765,200 |
| 2014/12/15 | 7,700 | 7,746 | 7,651 | 7,678 | -197 | -2.5% | 1,432,500 |
| 2014/12/12 | 7,990 | 8,036 | 7,875 | 7,875 | -31 | -0.4% | 2,866,000 |
| 2014/12/11 | 7,700 | 7,919 | 7,700 | 7,906 | +9 | +0.1% | 1,162,300 |
| 2014/12/10 | 7,928 | 7,989 | 7,834 | 7,897 | -181 | -2.2% | 2,916,800 |
| 2014/12/09 | 8,050 | 8,182 | 8,050 | 8,078 | -117 | -1.4% | 1,574,100 |
| 2014/12/08 | 8,150 | 8,216 | 8,061 | 8,195 | +72 | +0.9% | 2,228,900 |
| 2014/12/05 | 8,128 | 8,129 | 8,049 | 8,123 | +13 | +0.2% | 1,271,900 |
| 2014/12/04 | 8,180 | 8,230 | 8,028 | 8,110 | +32 | +0.4% | 1,674,500 |
| 2014/12/03 | 8,197 | 8,289 | 8,039 | 8,078 | -85 | -1% | 1,908,100 |
| 2014/12/02 | 8,090 | 8,187 | 8,059 | 8,163 | +73 | +0.9% | 1,488,600 |
| 2014/12/01 | 7,880 | 8,100 | 7,869 | 8,090 | +215 | +2.7% | 1,844,900 |
| 2014/11/28 | 7,596 | 7,885 | 7,595 | 7,875 | +329 | +4.4% | 2,250,500 |
| 2014/11/27 | 7,546 | 7,585 | 7,535 | 7,546 | -29 | -0.4% | 1,458,300 |
2351～
2400
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
