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 |
|---|---|---|---|---|---|---|---|
| 2014/06/30 | 6,453 | 6,462 | 6,315 | 6,392 | +13 | +0.2% | 649,300 |
| 2014/06/27 | 6,510 | 6,519 | 6,250 | 6,379 | -107 | -1.6% | 1,282,900 |
| 2014/06/26 | 6,541 | 6,578 | 6,421 | 6,486 | -43 | -0.7% | 1,364,700 |
| 2014/06/25 | 6,540 | 6,592 | 6,521 | 6,529 | +10 | +0.2% | 1,252,700 |
| 2014/06/24 | 6,546 | 6,559 | 6,458 | 6,519 | +8 | +0.1% | 999,400 |
| 2014/06/23 | 6,560 | 6,626 | 6,491 | 6,511 | -62 | -0.9% | 1,250,200 |
| 2014/06/20 | 6,530 | 6,594 | 6,530 | 6,573 | +63 | +1% | 1,690,000 |
| 2014/06/19 | 6,385 | 6,534 | 6,367 | 6,510 | +125 | +2% | 1,387,000 |
| 2014/06/18 | 6,380 | 6,394 | 6,320 | 6,385 | +34 | +0.5% | 1,004,100 |
| 2014/06/17 | 6,296 | 6,378 | 6,288 | 6,351 | +114 | +1.8% | 1,183,000 |
| 2014/06/16 | 6,329 | 6,337 | 6,210 | 6,237 | -108 | -1.7% | 977,800 |
| 2014/06/13 | 6,180 | 6,357 | 6,174 | 6,345 | +65 | +1% | 2,145,600 |
| 2014/06/12 | 6,300 | 6,303 | 6,239 | 6,280 | -86 | -1.4% | 1,356,700 |
| 2014/06/11 | 6,385 | 6,435 | 6,332 | 6,366 | -60 | -0.9% | 1,210,500 |
| 2014/06/10 | 6,460 | 6,508 | 6,410 | 6,426 | -39 | -0.6% | 1,319,900 |
| 2014/06/09 | 6,430 | 6,478 | 6,430 | 6,465 | +93 | +1.5% | 1,286,700 |
| 2014/06/06 | 6,388 | 6,412 | 6,365 | 6,372 | +9 | +0.1% | 1,084,700 |
| 2014/06/05 | 6,368 | 6,376 | 6,321 | 6,363 | -15 | -0.2% | 1,168,500 |
| 2014/06/04 | 6,280 | 6,379 | 6,263 | 6,378 | +164 | +2.6% | 2,200,500 |
| 2014/06/03 | 6,240 | 6,262 | 6,173 | 6,214 | +2 | ±0% | 1,312,500 |
| 2014/06/02 | 6,100 | 6,218 | 6,100 | 6,212 | +147 | +2.4% | 1,415,400 |
| 2014/05/30 | 6,035 | 6,097 | 6,009 | 6,065 | +8 | +0.1% | 1,400,100 |
| 2014/05/29 | 5,982 | 6,080 | 5,959 | 6,057 | +28 | +0.5% | 1,183,300 |
| 2014/05/28 | 6,013 | 6,066 | 6,001 | 6,029 | +12 | +0.2% | 1,184,200 |
| 2014/05/27 | 5,967 | 6,073 | 5,957 | 6,017 | +50 | +0.8% | 1,123,500 |
| 2014/05/26 | 5,970 | 5,997 | 5,920 | 5,967 | +66 | +1.1% | 859,200 |
| 2014/05/23 | 5,820 | 5,932 | 5,800 | 5,901 | +142 | +2.5% | 1,191,100 |
| 2014/05/22 | 5,667 | 5,774 | 5,613 | 5,759 | +160 | +2.9% | 1,311,200 |
| 2014/05/21 | 5,560 | 5,625 | 5,554 | 5,599 | -40 | -0.7% | 1,142,800 |
| 2014/05/20 | 5,681 | 5,716 | 5,567 | 5,639 | +9 | +0.2% | 867,100 |
| 2014/05/19 | 5,752 | 5,779 | 5,610 | 5,630 | -96 | -1.7% | 845,700 |
| 2014/05/16 | 5,780 | 5,799 | 5,696 | 5,726 | -162 | -2.8% | 1,419,300 |
| 2014/05/15 | 5,932 | 5,932 | 5,851 | 5,888 | -93 | -1.6% | 739,800 |
| 2014/05/14 | 5,989 | 6,009 | 5,930 | 5,981 | -3 | -0.1% | 797,200 |
| 2014/05/13 | 5,989 | 6,045 | 5,965 | 5,984 | +87 | +1.5% | 953,600 |
| 2014/05/12 | 5,900 | 5,984 | 5,875 | 5,897 | +19 | +0.3% | 789,400 |
| 2014/05/09 | 5,860 | 6,000 | 5,822 | 5,878 | +43 | +0.7% | 1,403,700 |
| 2014/05/08 | 5,825 | 5,880 | 5,801 | 5,835 | +62 | +1.1% | 796,500 |
| 2014/05/07 | 5,867 | 5,899 | 5,773 | 5,773 | -262 | -4.3% | 1,425,500 |
| 2014/05/02 | 6,030 | 6,063 | 5,988 | 6,035 | -28 | -0.5% | 609,200 |
| 2014/05/01 | 5,947 | 6,070 | 5,932 | 6,063 | +162 | +2.7% | 961,600 |
| 2014/04/30 | 6,021 | 6,068 | 5,886 | 5,901 | -93 | -1.6% | 1,436,300 |
| 2014/04/28 | 5,950 | 6,005 | 5,914 | 5,994 | -50 | -0.8% | 762,600 |
| 2014/04/25 | 6,021 | 6,116 | 5,981 | 6,044 | +5 | +0.1% | 702,100 |
| 2014/04/24 | 6,143 | 6,189 | 6,010 | 6,039 | -94 | -1.5% | 844,300 |
| 2014/04/23 | 6,100 | 6,146 | 6,076 | 6,133 | +79 | +1.3% | 883,000 |
| 2014/04/22 | 6,137 | 6,213 | 6,050 | 6,054 | -78 | -1.3% | 1,376,600 |
| 2014/04/21 | 6,157 | 6,242 | 6,082 | 6,132 | -33 | -0.5% | 1,154,400 |
| 2014/04/18 | 6,042 | 6,178 | 6,042 | 6,165 | +131 | +2.2% | 1,604,000 |
| 2014/04/17 | 5,970 | 6,067 | 5,916 | 6,034 | +101 | +1.7% | 1,660,400 |
2501～
2550
件表示中 / 3543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% | 10.26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
