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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 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 |
| 2014/07/01 | 6,458 | 6,719 | 6,434 | 6,680 | +288 | +4.5% | 2,536,800 |
| 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 |
2501～
2550
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
