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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 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 |
| 2014/11/26 | 7,520 | 7,614 | 7,503 | 7,575 | +29 | +0.4% | 1,819,400 |
| 2014/11/25 | 7,295 | 7,548 | 7,277 | 7,546 | +366 | +5.1% | 3,399,900 |
| 2014/11/21 | 7,236 | 7,236 | 7,082 | 7,180 | +1 | ±0% | 1,264,200 |
| 2014/11/20 | 7,250 | 7,250 | 7,163 | 7,179 | -5 | -0.1% | 1,236,200 |
| 2014/11/19 | 7,147 | 7,217 | 7,100 | 7,184 | +90 | +1.3% | 1,826,600 |
| 2014/11/18 | 7,048 | 7,096 | 6,998 | 7,094 | +182 | +2.6% | 2,049,400 |
| 2014/11/17 | 7,100 | 7,103 | 6,865 | 6,912 | -209 | -2.9% | 1,753,000 |
| 2014/11/14 | 7,203 | 7,203 | 7,033 | 7,121 | -7 | -0.1% | 2,557,700 |
2401～
2450
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
