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 |
|---|---|---|---|---|---|---|---|
| 2014/02/03 | 5,903 | 5,917 | 5,787 | 5,787 | -169 | -2.8% | 968,800 |
| 2014/01/31 | 6,080 | 6,080 | 5,891 | 5,956 | -8 | -0.1% | 1,099,600 |
| 2014/01/30 | 6,018 | 6,039 | 5,928 | 5,964 | -254 | -4.1% | 1,920,500 |
| 2014/01/29 | 6,210 | 6,222 | 6,118 | 6,218 | +158 | +2.6% | 1,204,300 |
| 2014/01/28 | 6,019 | 6,113 | 6,013 | 6,060 | +125 | +2.1% | 1,517,100 |
| 2014/01/27 | 5,915 | 5,967 | 5,902 | 5,935 | -226 | -3.7% | 1,864,600 |
| 2014/01/24 | 6,250 | 6,260 | 6,104 | 6,161 | -217 | -3.4% | 2,145,300 |
| 2014/01/23 | 6,415 | 6,439 | 6,370 | 6,378 | -7 | -0.1% | 1,473,900 |
| 2014/01/22 | 6,285 | 6,399 | 6,273 | 6,385 | +97 | +1.5% | 1,615,400 |
| 2014/01/21 | 6,289 | 6,370 | 6,265 | 6,288 | -14 | -0.2% | 1,203,300 |
| 2014/01/20 | 6,300 | 6,335 | 6,242 | 6,302 | +117 | +1.9% | 1,644,400 |
| 2014/01/17 | 6,058 | 6,195 | 6,044 | 6,185 | +27 | +0.4% | 1,883,700 |
| 2014/01/16 | 6,190 | 6,280 | 6,112 | 6,158 | -32 | -0.5% | 2,221,500 |
| 2014/01/15 | 6,150 | 6,198 | 6,110 | 6,190 | +186 | +3.1% | 1,848,500 |
| 2014/01/14 | 6,080 | 6,130 | 5,960 | 6,004 | -256 | -4.1% | 2,776,000 |
| 2014/01/10 | 6,210 | 6,320 | 6,180 | 6,260 | -30 | -0.5% | 2,286,700 |
| 2014/01/09 | 6,370 | 6,380 | 6,260 | 6,290 | -140 | -2.2% | 1,360,000 |
| 2014/01/08 | 6,320 | 6,440 | 6,310 | 6,430 | +140 | +2.2% | 1,224,800 |
| 2014/01/07 | 6,410 | 6,440 | 6,280 | 6,290 | -90 | -1.4% | 1,234,300 |
| 2014/01/06 | 6,450 | 6,480 | 6,360 | 6,380 | -170 | -2.6% | 1,870,000 |
| 2013/12/30 | 6,520 | 6,570 | 6,490 | 6,550 | +60 | +0.9% | 1,125,400 |
| 2013/12/27 | 6,500 | 6,520 | 6,430 | 6,490 | +20 | +0.3% | 1,157,900 |
| 2013/12/26 | 6,450 | 6,480 | 6,420 | 6,470 | +30 | +0.5% | 860,600 |
| 2013/12/25 | 6,350 | 6,470 | 6,350 | 6,440 | +60 | +0.9% | 1,382,300 |
| 2013/12/24 | 6,450 | 6,480 | 6,370 | 6,380 | -60 | -0.9% | 1,309,200 |
| 2013/12/20 | 6,400 | 6,440 | 6,360 | 6,440 | -30 | -0.5% | 1,178,800 |
| 2013/12/19 | 6,470 | 6,490 | 6,400 | 6,470 | +130 | +2.1% | 1,735,200 |
| 2013/12/18 | 6,110 | 6,350 | 6,100 | 6,340 | +210 | +3.4% | 2,157,900 |
| 2013/12/17 | 6,280 | 6,280 | 6,110 | 6,130 | -110 | -1.8% | 2,024,400 |
| 2013/12/16 | 6,410 | 6,420 | 6,230 | 6,240 | -190 | -3% | 1,254,000 |
| 2013/12/13 | 6,370 | 6,490 | 6,340 | 6,430 | +70 | +1.1% | 3,726,300 |
| 2013/12/12 | 6,350 | 6,360 | 6,280 | 6,360 | ±0 | ±0% | 1,150,600 |
| 2013/12/11 | 6,360 | 6,420 | 6,310 | 6,360 | -50 | -0.8% | 1,141,800 |
| 2013/12/10 | 6,450 | 6,470 | 6,370 | 6,410 | -90 | -1.4% | 1,385,100 |
| 2013/12/09 | 6,500 | 6,530 | 6,470 | 6,500 | +130 | +2% | 1,342,200 |
| 2013/12/06 | 6,220 | 6,390 | 6,210 | 6,370 | +90 | +1.4% | 1,412,000 |
| 2013/12/05 | 6,310 | 6,380 | 6,260 | 6,280 | -90 | -1.4% | 1,523,900 |
| 2013/12/04 | 6,390 | 6,460 | 6,340 | 6,370 | -140 | -2.2% | 1,603,500 |
| 2013/12/03 | 6,480 | 6,540 | 6,410 | 6,510 | +80 | +1.2% | 1,599,500 |
| 2013/12/02 | 6,500 | 6,520 | 6,400 | 6,430 | -70 | -1.1% | 1,238,900 |
| 2013/11/29 | 6,540 | 6,560 | 6,420 | 6,500 | -90 | -1.4% | 1,734,400 |
| 2013/11/28 | 6,470 | 6,590 | 6,400 | 6,590 | +210 | +3.3% | 1,968,400 |
| 2013/11/27 | 6,490 | 6,490 | 6,360 | 6,380 | -210 | -3.2% | 2,540,300 |
| 2013/11/26 | 6,540 | 6,650 | 6,490 | 6,590 | +50 | +0.8% | 1,377,300 |
| 2013/11/25 | 6,530 | 6,560 | 6,480 | 6,540 | +60 | +0.9% | 1,488,100 |
| 2013/11/22 | 6,570 | 6,650 | 6,410 | 6,480 | ±0 | ±0% | 3,138,000 |
| 2013/11/21 | 6,280 | 6,500 | 6,270 | 6,480 | +260 | +4.2% | 2,522,700 |
| 2013/11/20 | 6,190 | 6,300 | 6,190 | 6,220 | +30 | +0.5% | 1,173,200 |
| 2013/11/19 | 6,180 | 6,220 | 6,110 | 6,190 | ±0 | ±0% | 1,328,300 |
| 2013/11/18 | 6,290 | 6,300 | 6,160 | 6,190 | -20 | -0.3% | 1,293,200 |
2601～
2650
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
