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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/13 | 7,095 | 7,139 | 7,020 | 7,128 | +16 | +0.2% | 1,909,300 |
| 2014/11/12 | 7,266 | 7,296 | 7,039 | 7,112 | -186 | -2.5% | 3,523,000 |
| 2014/11/11 | 7,190 | 7,306 | 7,157 | 7,298 | +111 | +1.5% | 1,681,000 |
| 2014/11/10 | 7,148 | 7,189 | 7,062 | 7,187 | +48 | +0.7% | 1,283,800 |
| 2014/11/07 | 7,120 | 7,159 | 7,100 | 7,139 | +132 | +1.9% | 2,243,600 |
| 2014/11/06 | 7,099 | 7,127 | 6,982 | 7,007 | -52 | -0.7% | 1,682,500 |
| 2014/11/05 | 7,009 | 7,116 | 6,978 | 7,059 | -17 | -0.2% | 2,048,400 |
| 2014/11/04 | 7,154 | 7,158 | 7,031 | 7,076 | +262 | +3.8% | 3,373,600 |
| 2014/10/31 | 6,613 | 6,889 | 6,612 | 6,814 | +217 | +3.3% | 2,996,900 |
| 2014/10/30 | 6,525 | 6,599 | 6,509 | 6,597 | +164 | +2.5% | 2,319,400 |
| 2014/10/29 | 6,363 | 6,476 | 6,344 | 6,433 | +145 | +2.3% | 1,057,600 |
| 2014/10/28 | 6,320 | 6,355 | 6,273 | 6,288 | -53 | -0.8% | 1,310,500 |
| 2014/10/27 | 6,420 | 6,442 | 6,309 | 6,341 | +11 | +0.2% | 843,300 |
| 2014/10/24 | 6,369 | 6,369 | 6,282 | 6,330 | +143 | +2.3% | 1,784,000 |
| 2014/10/23 | 6,125 | 6,256 | 6,108 | 6,187 | -38 | -0.6% | 1,382,200 |
| 2014/10/22 | 6,184 | 6,249 | 6,156 | 6,225 | +136 | +2.2% | 1,522,000 |
| 2014/10/21 | 6,238 | 6,240 | 6,074 | 6,089 | -179 | -2.9% | 1,414,800 |
| 2014/10/20 | 6,062 | 6,284 | 6,060 | 6,268 | +306 | +5.1% | 1,900,800 |
| 2014/10/17 | 6,004 | 6,084 | 5,954 | 5,962 | -76 | -1.3% | 1,856,400 |
| 2014/10/16 | 6,048 | 6,104 | 6,001 | 6,038 | -100 | -1.6% | 1,980,300 |
| 2014/10/15 | 6,041 | 6,143 | 5,988 | 6,138 | +89 | +1.5% | 1,824,300 |
| 2014/10/14 | 6,200 | 6,201 | 6,040 | 6,049 | -255 | -4% | 2,598,700 |
| 2014/10/10 | 6,223 | 6,315 | 6,204 | 6,304 | -27 | -0.4% | 2,378,600 |
| 2014/10/09 | 6,475 | 6,527 | 6,327 | 6,331 | -77 | -1.2% | 1,429,500 |
| 2014/10/08 | 6,380 | 6,431 | 6,333 | 6,408 | -63 | -1% | 1,766,800 |
| 2014/10/07 | 6,584 | 6,596 | 6,466 | 6,471 | -126 | -1.9% | 1,609,700 |
| 2014/10/06 | 6,652 | 6,662 | 6,521 | 6,597 | +45 | +0.7% | 1,586,900 |
| 2014/10/03 | 6,479 | 6,581 | 6,460 | 6,552 | +72 | +1.1% | 2,402,100 |
| 2014/10/02 | 6,590 | 6,650 | 6,473 | 6,480 | -165 | -2.5% | 2,837,500 |
| 2014/10/01 | 6,764 | 6,785 | 6,645 | 6,645 | -153 | -2.3% | 2,096,000 |
| 2014/09/30 | 7,044 | 7,045 | 6,782 | 6,798 | -252 | -3.6% | 2,633,200 |
| 2014/09/29 | 6,980 | 7,064 | 6,968 | 7,050 | +118 | +1.7% | 1,964,500 |
| 2014/09/26 | 6,964 | 6,964 | 6,888 | 6,932 | -130 | -1.8% | 1,462,500 |
| 2014/09/25 | 6,990 | 7,062 | 6,955 | 7,062 | +187 | +2.7% | 1,478,600 |
| 2014/09/24 | 6,850 | 6,909 | 6,836 | 6,875 | -116 | -1.7% | 1,768,300 |
| 2014/09/22 | 7,091 | 7,097 | 6,969 | 6,991 | -99 | -1.4% | 1,812,900 |
| 2014/09/19 | 7,000 | 7,149 | 6,987 | 7,090 | +155 | +2.2% | 1,705,300 |
| 2014/09/18 | 7,006 | 7,020 | 6,914 | 6,935 | +29 | +0.4% | 1,954,000 |
| 2014/09/17 | 7,046 | 7,072 | 6,890 | 6,906 | -101 | -1.4% | 1,524,000 |
| 2014/09/16 | 7,082 | 7,136 | 7,001 | 7,007 | -130 | -1.8% | 1,396,700 |
| 2014/09/12 | 7,080 | 7,142 | 7,050 | 7,137 | +12 | +0.2% | 2,746,200 |
| 2014/09/11 | 7,174 | 7,220 | 7,110 | 7,125 | -20 | -0.3% | 1,030,800 |
2401～
2450
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
