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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 7,035 | 7,149 | 7,021 | 7,145 | +48 | +0.7% | 1,063,700 |
| 2014/09/09 | 7,170 | 7,173 | 7,094 | 7,097 | -32 | -0.4% | 726,500 |
| 2014/09/08 | 7,096 | 7,165 | 7,088 | 7,129 | +94 | +1.3% | 1,007,400 |
| 2014/09/05 | 7,122 | 7,131 | 7,018 | 7,035 | -55 | -0.8% | 1,288,300 |
| 2014/09/04 | 7,206 | 7,220 | 7,084 | 7,090 | -146 | -2% | 1,293,800 |
| 2014/09/03 | 7,250 | 7,288 | 7,195 | 7,236 | +30 | +0.4% | 1,168,700 |
| 2014/09/02 | 7,190 | 7,247 | 7,168 | 7,206 | +64 | +0.9% | 1,308,500 |
| 2014/09/01 | 7,186 | 7,190 | 7,131 | 7,142 | -28 | -0.4% | 711,400 |
| 2014/08/29 | 7,241 | 7,255 | 7,150 | 7,170 | -88 | -1.2% | 1,637,700 |
| 2014/08/28 | 7,174 | 7,287 | 7,165 | 7,258 | +95 | +1.3% | 1,910,200 |
| 2014/08/27 | 7,100 | 7,169 | 7,072 | 7,163 | +117 | +1.7% | 1,497,300 |
| 2014/08/26 | 7,066 | 7,090 | 7,005 | 7,046 | -47 | -0.7% | 868,700 |
| 2014/08/25 | 7,086 | 7,134 | 7,061 | 7,093 | +41 | +0.6% | 1,017,000 |
| 2014/08/22 | 7,000 | 7,089 | 6,999 | 7,052 | +92 | +1.3% | 1,680,000 |
| 2014/08/21 | 6,923 | 6,960 | 6,889 | 6,960 | +137 | +2% | 1,341,100 |
| 2014/08/20 | 6,886 | 6,900 | 6,821 | 6,823 | -49 | -0.7% | 1,107,000 |
| 2014/08/19 | 6,796 | 6,896 | 6,770 | 6,872 | +276 | +4.2% | 2,081,400 |
| 2014/08/18 | 6,584 | 6,628 | 6,576 | 6,596 | +65 | +1% | 969,200 |
| 2014/08/15 | 6,570 | 6,584 | 6,482 | 6,531 | -139 | -2.1% | 2,034,300 |
| 2014/08/14 | 6,700 | 6,711 | 6,668 | 6,670 | -14 | -0.2% | 972,700 |
| 2014/08/13 | 6,670 | 6,704 | 6,651 | 6,684 | ±0 | ±0% | 864,900 |
| 2014/08/12 | 6,676 | 6,713 | 6,650 | 6,684 | +67 | +1% | 1,121,700 |
| 2014/08/11 | 6,586 | 6,633 | 6,553 | 6,617 | +131 | +2% | 1,365,200 |
| 2014/08/08 | 6,516 | 6,540 | 6,402 | 6,486 | -163 | -2.5% | 2,860,200 |
| 2014/08/07 | 6,689 | 6,706 | 6,551 | 6,649 | -59 | -0.9% | 2,498,800 |
| 2014/08/06 | 6,784 | 6,810 | 6,630 | 6,708 | -326 | -4.6% | 3,513,500 |
| 2014/08/05 | 7,350 | 7,373 | 7,026 | 7,034 | -219 | -3% | 2,132,500 |
| 2014/08/04 | 7,179 | 7,275 | 7,153 | 7,253 | +138 | +1.9% | 1,373,600 |
| 2014/08/01 | 7,132 | 7,190 | 7,089 | 7,115 | -65 | -0.9% | 1,262,300 |
| 2014/07/31 | 7,200 | 7,258 | 7,165 | 7,180 | +32 | +0.4% | 1,077,400 |
| 2014/07/30 | 7,143 | 7,179 | 7,110 | 7,148 | +15 | +0.2% | 693,700 |
| 2014/07/29 | 7,050 | 7,144 | 7,035 | 7,133 | +105 | +1.5% | 1,130,600 |
| 2014/07/28 | 6,980 | 7,036 | 6,941 | 7,028 | +29 | +0.4% | 716,200 |
| 2014/07/25 | 6,950 | 7,000 | 6,919 | 6,999 | +103 | +1.5% | 838,400 |
| 2014/07/24 | 6,900 | 6,990 | 6,855 | 6,896 | +17 | +0.2% | 1,492,400 |
| 2014/07/23 | 6,843 | 6,896 | 6,843 | 6,879 | +25 | +0.4% | 836,700 |
| 2014/07/22 | 6,740 | 6,874 | 6,733 | 6,854 | +135 | +2% | 1,081,400 |
| 2014/07/18 | 6,695 | 6,734 | 6,630 | 6,719 | -76 | -1.1% | 1,351,700 |
| 2014/07/17 | 6,747 | 6,819 | 6,746 | 6,795 | +64 | +1% | 743,800 |
| 2014/07/16 | 6,695 | 6,759 | 6,695 | 6,731 | -64 | -0.9% | 792,700 |
| 2014/07/15 | 6,785 | 6,830 | 6,768 | 6,795 | +44 | +0.7% | 756,200 |
| 2014/07/14 | 6,700 | 6,771 | 6,666 | 6,751 | +52 | +0.8% | 875,000 |
| 2014/07/11 | 6,659 | 6,726 | 6,655 | 6,699 | +14 | +0.2% | 1,262,500 |
| 2014/07/10 | 6,738 | 6,743 | 6,665 | 6,685 | -59 | -0.9% | 859,400 |
| 2014/07/09 | 6,730 | 6,766 | 6,693 | 6,744 | -28 | -0.4% | 1,077,500 |
| 2014/07/08 | 6,717 | 6,798 | 6,704 | 6,772 | -22 | -0.3% | 1,067,800 |
| 2014/07/07 | 6,858 | 6,874 | 6,759 | 6,794 | -74 | -1.1% | 994,300 |
| 2014/07/04 | 6,859 | 6,910 | 6,835 | 6,868 | +64 | +0.9% | 1,002,900 |
| 2014/07/03 | 6,785 | 6,808 | 6,733 | 6,804 | +58 | +0.9% | 1,554,800 |
| 2014/07/02 | 6,711 | 6,808 | 6,711 | 6,746 | +66 | +1% | 1,641,600 |
2451～
2500
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
