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 |
|---|---|---|---|---|---|---|---|
| 2013/11/15 | 6,100 | 6,230 | 6,090 | 6,210 | +140 | +2.3% | 2,002,500 |
| 2013/11/14 | 5,970 | 6,100 | 5,950 | 6,070 | +120 | +2% | 2,120,600 |
| 2013/11/13 | 5,950 | 5,970 | 5,870 | 5,950 | -50 | -0.8% | 1,402,100 |
| 2013/11/12 | 5,890 | 6,000 | 5,860 | 6,000 | +120 | +2% | 1,856,800 |
| 2013/11/11 | 5,880 | 5,890 | 5,750 | 5,880 | +80 | +1.4% | 1,356,600 |
| 2013/11/08 | 5,730 | 5,830 | 5,690 | 5,800 | -30 | -0.5% | 1,476,900 |
| 2013/11/07 | 5,890 | 6,030 | 5,820 | 5,830 | +40 | +0.7% | 2,579,800 |
| 2013/11/06 | 5,700 | 5,800 | 5,640 | 5,790 | +170 | +3% | 1,647,300 |
| 2013/11/05 | 5,640 | 5,650 | 5,530 | 5,620 | +60 | +1.1% | 1,375,900 |
| 2013/11/01 | 5,620 | 5,680 | 5,520 | 5,560 | -70 | -1.2% | 1,111,700 |
| 2013/10/31 | 5,660 | 5,740 | 5,610 | 5,630 | -90 | -1.6% | 1,148,800 |
| 2013/10/30 | 5,680 | 5,770 | 5,660 | 5,720 | +80 | +1.4% | 1,313,400 |
| 2013/10/29 | 5,600 | 5,730 | 5,570 | 5,640 | ±0 | ±0% | 1,220,500 |
| 2013/10/28 | 5,510 | 5,650 | 5,490 | 5,640 | +200 | +3.7% | 1,069,900 |
| 2013/10/25 | 5,590 | 5,590 | 5,420 | 5,440 | -170 | -3% | 1,542,100 |
| 2013/10/24 | 5,590 | 5,640 | 5,520 | 5,610 | -10 | -0.2% | 1,501,500 |
| 2013/10/23 | 5,810 | 5,810 | 5,600 | 5,620 | -170 | -2.9% | 1,845,600 |
| 2013/10/22 | 5,790 | 5,800 | 5,710 | 5,790 | -20 | -0.3% | 824,100 |
| 2013/10/21 | 5,700 | 5,860 | 5,690 | 5,810 | +120 | +2.1% | 1,878,700 |
| 2013/10/18 | 5,510 | 5,700 | 5,470 | 5,690 | +220 | +4% | 2,039,300 |
| 2013/10/17 | 5,480 | 5,520 | 5,420 | 5,470 | +30 | +0.6% | 1,118,400 |
| 2013/10/16 | 5,400 | 5,470 | 5,390 | 5,440 | -20 | -0.4% | 959,400 |
| 2013/10/15 | 5,440 | 5,480 | 5,410 | 5,460 | +110 | +2.1% | 1,178,600 |
| 2013/10/11 | 5,270 | 5,420 | 5,250 | 5,350 | +170 | +3.3% | 2,266,000 |
| 2013/10/10 | 5,150 | 5,200 | 5,110 | 5,180 | +30 | +0.6% | 888,000 |
| 2013/10/09 | 5,120 | 5,170 | 5,050 | 5,150 | +20 | +0.4% | 1,038,500 |
| 2013/10/08 | 4,960 | 5,140 | 4,945 | 5,130 | +160 | +3.2% | 1,427,900 |
| 2013/10/07 | 5,130 | 5,150 | 4,955 | 4,970 | -140 | -2.7% | 1,803,800 |
| 2013/10/04 | 5,210 | 5,210 | 5,100 | 5,110 | -160 | -3% | 1,945,200 |
| 2013/10/03 | 5,120 | 5,380 | 5,060 | 5,270 | +240 | +4.8% | 2,556,300 |
| 2013/10/02 | 5,120 | 5,170 | 4,995 | 5,030 | -100 | -1.9% | 2,034,300 |
| 2013/10/01 | 5,190 | 5,230 | 5,120 | 5,130 | -80 | -1.5% | 1,156,900 |
| 2013/09/30 | 5,140 | 5,320 | 5,130 | 5,210 | -130 | -2.4% | 1,332,500 |
| 2013/09/27 | 5,360 | 5,410 | 5,300 | 5,340 | -120 | -2.2% | 1,257,200 |
| 2013/09/26 | 5,300 | 5,470 | 5,250 | 5,460 | +70 | +1.3% | 1,409,300 |
| 2013/09/25 | 5,500 | 5,500 | 5,390 | 5,390 | -130 | -2.4% | 1,063,600 |
| 2013/09/24 | 5,330 | 5,560 | 5,310 | 5,520 | +120 | +2.2% | 1,420,400 |
| 2013/09/20 | 5,420 | 5,450 | 5,370 | 5,400 | -20 | -0.4% | 899,600 |
| 2013/09/19 | 5,400 | 5,440 | 5,350 | 5,420 | +90 | +1.7% | 1,245,100 |
| 2013/09/18 | 5,330 | 5,420 | 5,280 | 5,330 | +100 | +1.9% | 1,203,900 |
| 2013/09/17 | 5,320 | 5,360 | 5,200 | 5,230 | +20 | +0.4% | 1,055,300 |
| 2013/09/13 | 5,200 | 5,270 | 5,120 | 5,210 | +20 | +0.4% | 2,971,400 |
| 2013/09/12 | 5,190 | 5,240 | 5,090 | 5,190 | -80 | -1.5% | 1,366,100 |
| 2013/09/11 | 5,180 | 5,310 | 5,150 | 5,270 | +200 | +3.9% | 2,301,300 |
| 2013/09/10 | 4,935 | 5,090 | 4,930 | 5,070 | +165 | +3.4% | 1,889,500 |
| 2013/09/09 | 4,935 | 4,935 | 4,840 | 4,905 | +110 | +2.3% | 847,300 |
| 2013/09/06 | 4,900 | 4,940 | 4,770 | 4,795 | -70 | -1.4% | 1,344,500 |
| 2013/09/05 | 4,820 | 4,895 | 4,780 | 4,865 | +25 | +0.5% | 1,195,400 |
| 2013/09/04 | 4,805 | 4,845 | 4,735 | 4,840 | -35 | -0.7% | 1,905,900 |
| 2013/09/03 | 4,840 | 4,875 | 4,820 | 4,875 | +75 | +1.6% | 1,632,000 |
2651～
2700
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 | 1,788,000円 | +3.3% | +10.0% | 1.79% | 19.60倍 | 1.98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 | 189,200円 | +5.2% | +4.7% | 1.16% | 27.66倍 | 2.83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 | 6,113,000円 | +8.1% | +9.2% | 1.64% | 20.21倍 | 2.08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 | 3,621,000円 | +30.1% | +38.9% | 0.94% | 32.70倍 | 9.68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 | 386,200円 | -0.1% | -10.0% | 4.32% | 10.28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
