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 |
|---|---|---|---|---|---|---|---|
| 2014/04/17 | 5,970 | 6,067 | 5,916 | 6,034 | +101 | +1.7% | 1,660,400 |
| 2014/04/16 | 5,803 | 5,933 | 5,788 | 5,933 | +175 | +3% | 1,440,700 |
| 2014/04/15 | 5,808 | 5,808 | 5,704 | 5,758 | +90 | +1.6% | 1,207,900 |
| 2014/04/14 | 5,600 | 5,740 | 5,559 | 5,668 | +98 | +1.8% | 1,561,700 |
| 2014/04/11 | 5,564 | 5,618 | 5,522 | 5,570 | -211 | -3.6% | 2,561,000 |
| 2014/04/10 | 5,891 | 5,892 | 5,744 | 5,781 | +45 | +0.8% | 1,135,600 |
| 2014/04/09 | 5,823 | 5,921 | 5,687 | 5,736 | -153 | -2.6% | 1,572,200 |
| 2014/04/08 | 5,911 | 6,009 | 5,880 | 5,889 | -129 | -2.1% | 1,345,200 |
| 2014/04/07 | 6,004 | 6,088 | 5,976 | 6,018 | -41 | -0.7% | 1,022,700 |
| 2014/04/04 | 6,058 | 6,096 | 6,012 | 6,059 | -1 | ±0% | 860,600 |
| 2014/04/03 | 6,029 | 6,099 | 6,011 | 6,060 | +45 | +0.7% | 1,203,400 |
| 2014/04/02 | 5,980 | 6,059 | 5,955 | 6,015 | +91 | +1.5% | 1,665,800 |
| 2014/04/01 | 5,805 | 5,972 | 5,774 | 5,924 | +142 | +2.5% | 2,245,400 |
| 2014/03/31 | 5,776 | 5,789 | 5,721 | 5,782 | +128 | +2.3% | 1,413,800 |
| 2014/03/28 | 5,573 | 5,657 | 5,534 | 5,654 | +88 | +1.6% | 1,203,100 |
| 2014/03/27 | 5,462 | 5,605 | 5,413 | 5,566 | +96 | +1.8% | 1,652,300 |
| 2014/03/26 | 5,414 | 5,474 | 5,359 | 5,470 | +156 | +2.9% | 1,803,800 |
| 2014/03/25 | 5,243 | 5,430 | 5,203 | 5,314 | +47 | +0.9% | 1,543,900 |
| 2014/03/24 | 5,218 | 5,286 | 5,163 | 5,267 | +64 | +1.2% | 1,778,500 |
| 2014/03/20 | 5,425 | 5,430 | 5,202 | 5,203 | -176 | -3.3% | 1,594,600 |
| 2014/03/19 | 5,494 | 5,494 | 5,319 | 5,379 | -55 | -1% | 1,328,700 |
| 2014/03/18 | 5,492 | 5,494 | 5,417 | 5,434 | +60 | +1.1% | 875,100 |
| 2014/03/17 | 5,324 | 5,426 | 5,319 | 5,374 | ±0 | ±0% | 970,400 |
| 2014/03/14 | 5,362 | 5,432 | 5,346 | 5,374 | -218 | -3.9% | 3,548,000 |
| 2014/03/13 | 5,604 | 5,641 | 5,576 | 5,592 | -31 | -0.6% | 973,600 |
| 2014/03/12 | 5,750 | 5,763 | 5,605 | 5,623 | -221 | -3.8% | 1,691,800 |
| 2014/03/11 | 5,851 | 5,878 | 5,802 | 5,844 | -18 | -0.3% | 795,500 |
| 2014/03/10 | 5,809 | 5,881 | 5,793 | 5,862 | +21 | +0.4% | 847,100 |
| 2014/03/07 | 5,861 | 5,899 | 5,786 | 5,841 | +8 | +0.1% | 881,300 |
| 2014/03/06 | 5,763 | 5,845 | 5,678 | 5,833 | +86 | +1.5% | 1,043,400 |
| 2014/03/05 | 5,823 | 5,875 | 5,738 | 5,747 | +11 | +0.2% | 1,217,000 |
| 2014/03/04 | 5,587 | 5,745 | 5,586 | 5,736 | +63 | +1.1% | 952,100 |
| 2014/03/03 | 5,712 | 5,742 | 5,602 | 5,673 | -164 | -2.8% | 1,123,700 |
| 2014/02/28 | 5,871 | 5,874 | 5,782 | 5,837 | +18 | +0.3% | 1,160,900 |
| 2014/02/27 | 5,842 | 5,885 | 5,799 | 5,819 | -43 | -0.7% | 1,017,700 |
| 2014/02/26 | 5,850 | 5,910 | 5,830 | 5,862 | -62 | -1% | 950,100 |
| 2014/02/25 | 5,900 | 5,978 | 5,840 | 5,924 | +172 | +3% | 1,636,400 |
| 2014/02/24 | 5,773 | 5,849 | 5,663 | 5,752 | -48 | -0.8% | 1,152,700 |
| 2014/02/21 | 5,702 | 5,811 | 5,702 | 5,800 | +165 | +2.9% | 1,194,400 |
| 2014/02/20 | 5,762 | 5,820 | 5,625 | 5,635 | -193 | -3.3% | 1,314,500 |
| 2014/02/19 | 5,811 | 5,874 | 5,757 | 5,828 | -79 | -1.3% | 940,300 |
| 2014/02/18 | 5,696 | 5,926 | 5,627 | 5,907 | +284 | +5.1% | 1,783,500 |
| 2014/02/17 | 5,600 | 5,650 | 5,542 | 5,623 | +43 | +0.8% | 1,015,500 |
| 2014/02/14 | 5,668 | 5,759 | 5,559 | 5,580 | -117 | -2.1% | 1,955,700 |
| 2014/02/13 | 5,842 | 5,854 | 5,672 | 5,697 | -162 | -2.8% | 1,421,400 |
| 2014/02/12 | 5,949 | 5,980 | 5,700 | 5,859 | -80 | -1.3% | 2,842,400 |
| 2014/02/10 | 5,950 | 5,955 | 5,851 | 5,939 | +180 | +3.1% | 1,524,400 |
| 2014/02/07 | 5,650 | 5,782 | 5,615 | 5,759 | +199 | +3.6% | 1,340,200 |
| 2014/02/06 | 5,567 | 5,640 | 5,542 | 5,560 | ±0 | ±0% | 1,139,200 |
| 2014/02/05 | 5,536 | 5,585 | 5,485 | 5,560 | +128 | +2.4% | 1,572,700 |
2551～
2600
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% | 10.26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
