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 |
|---|---|---|---|---|---|---|---|
| 2013/09/02 | 4,745 | 4,815 | 4,725 | 4,800 | +60 | +1.3% | 1,459,800 |
| 2013/08/30 | 4,720 | 4,765 | 4,680 | 4,740 | +80 | +1.7% | 2,051,100 |
| 2013/08/29 | 4,600 | 4,695 | 4,585 | 4,660 | +35 | +0.8% | 958,800 |
| 2013/08/28 | 4,580 | 4,650 | 4,550 | 4,625 | -70 | -1.5% | 1,240,400 |
| 2013/08/27 | 4,660 | 4,750 | 4,630 | 4,695 | -25 | -0.5% | 1,183,300 |
| 2013/08/26 | 4,840 | 4,845 | 4,720 | 4,720 | -90 | -1.9% | 1,197,900 |
| 2013/08/23 | 4,760 | 4,855 | 4,710 | 4,810 | +150 | +3.2% | 2,267,400 |
| 2013/08/22 | 4,575 | 4,660 | 4,540 | 4,660 | +40 | +0.9% | 1,169,400 |
| 2013/08/21 | 4,595 | 4,640 | 4,530 | 4,620 | +60 | +1.3% | 1,144,800 |
| 2013/08/20 | 4,645 | 4,710 | 4,550 | 4,560 | -95 | -2% | 1,582,900 |
| 2013/08/19 | 4,630 | 4,665 | 4,570 | 4,655 | +40 | +0.9% | 880,700 |
| 2013/08/16 | 4,560 | 4,675 | 4,540 | 4,615 | -15 | -0.3% | 1,205,100 |
| 2013/08/15 | 4,700 | 4,725 | 4,605 | 4,630 | -105 | -2.2% | 1,318,900 |
| 2013/08/14 | 4,700 | 4,735 | 4,640 | 4,735 | +40 | +0.9% | 1,802,000 |
| 2013/08/13 | 4,655 | 4,695 | 4,625 | 4,695 | +90 | +2% | 1,797,300 |
| 2013/08/12 | 4,550 | 4,645 | 4,490 | 4,605 | +25 | +0.5% | 1,536,500 |
| 2013/08/09 | 4,580 | 4,650 | 4,530 | 4,580 | +60 | +1.3% | 2,203,600 |
| 2013/08/08 | 4,495 | 4,660 | 4,470 | 4,520 | +65 | +1.5% | 3,412,100 |
| 2013/08/07 | 4,500 | 4,675 | 4,455 | 4,455 | +115 | +2.6% | 4,613,800 |
| 2013/08/06 | 4,345 | 4,360 | 4,265 | 4,340 | +40 | +0.9% | 1,106,200 |
| 2013/08/05 | 4,350 | 4,370 | 4,275 | 4,300 | -25 | -0.6% | 955,500 |
| 2013/08/02 | 4,270 | 4,325 | 4,205 | 4,325 | +130 | +3.1% | 1,352,100 |
| 2013/08/01 | 4,085 | 4,200 | 4,075 | 4,195 | +115 | +2.8% | 1,319,400 |
| 2013/07/31 | 4,075 | 4,135 | 4,000 | 4,080 | -20 | -0.5% | 1,589,700 |
| 2013/07/30 | 4,000 | 4,115 | 4,000 | 4,100 | +95 | +2.4% | 1,936,200 |
| 2013/07/29 | 4,100 | 4,150 | 4,000 | 4,005 | -200 | -4.8% | 2,174,400 |
| 2013/07/26 | 4,300 | 4,355 | 4,205 | 4,205 | -190 | -4.3% | 2,131,100 |
| 2013/07/25 | 4,425 | 4,445 | 4,380 | 4,395 | -10 | -0.2% | 1,613,800 |
| 2013/07/24 | 4,470 | 4,470 | 4,390 | 4,405 | -115 | -2.5% | 1,470,500 |
| 2013/07/23 | 4,410 | 4,540 | 4,380 | 4,520 | +45 | +1% | 1,640,100 |
| 2013/07/22 | 4,600 | 4,620 | 4,380 | 4,475 | -105 | -2.3% | 3,074,600 |
| 2013/07/19 | 4,715 | 4,720 | 4,465 | 4,580 | -125 | -2.7% | 2,294,200 |
| 2013/07/18 | 4,680 | 4,715 | 4,660 | 4,705 | +60 | +1.3% | 1,140,100 |
| 2013/07/17 | 4,645 | 4,655 | 4,605 | 4,645 | -40 | -0.9% | 1,741,000 |
| 2013/07/16 | 4,670 | 4,715 | 4,655 | 4,685 | +60 | +1.3% | 1,805,800 |
| 2013/07/12 | 4,505 | 4,640 | 4,490 | 4,625 | +125 | +2.8% | 2,267,900 |
| 2013/07/11 | 4,400 | 4,515 | 4,380 | 4,500 | +85 | +1.9% | 1,675,200 |
| 2013/07/10 | 4,435 | 4,475 | 4,370 | 4,415 | -5 | -0.1% | 1,578,400 |
| 2013/07/09 | 4,355 | 4,420 | 4,320 | 4,420 | +125 | +2.9% | 1,911,400 |
| 2013/07/08 | 4,405 | 4,450 | 4,295 | 4,295 | -30 | -0.7% | 1,822,900 |
| 2013/07/05 | 4,335 | 4,365 | 4,305 | 4,325 | +50 | +1.2% | 1,355,800 |
| 2013/07/04 | 4,265 | 4,330 | 4,220 | 4,275 | -30 | -0.7% | 1,172,300 |
| 2013/07/03 | 4,410 | 4,410 | 4,260 | 4,305 | -25 | -0.6% | 1,859,500 |
| 2013/07/02 | 4,260 | 4,350 | 4,235 | 4,330 | +135 | +3.2% | 2,255,400 |
| 2013/07/01 | 4,075 | 4,195 | 4,040 | 4,195 | +185 | +4.6% | 2,603,200 |
| 2013/06/28 | 3,925 | 4,025 | 3,925 | 4,010 | +115 | +3% | 2,534,500 |
| 2013/06/27 | 3,860 | 3,905 | 3,850 | 3,895 | +105 | +2.8% | 2,860,300 |
| 2013/06/26 | 3,935 | 3,955 | 3,775 | 3,790 | -40 | -1% | 2,392,100 |
| 2013/06/25 | 3,850 | 3,935 | 3,735 | 3,830 | -150 | -3.8% | 6,136,200 |
| 2013/06/24 | 4,265 | 4,300 | 3,955 | 3,980 | -280 | -6.6% | 4,502,400 |
2701～
2750
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 | 1,790,000円 | +3.3% | +10.0% | 1.79% | 19.62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 | 189,800円 | +5.2% | +4.7% | 1.16% | 27.74倍 | 2.84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 | 6,106,000円 | +8.1% | +9.2% | 1.64% | 20.19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 | 3,652,000円 | +30.1% | +38.9% | 0.93% | 32.98倍 | 9.77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 | 387,000円 | -0.1% | -10.0% | 4.32% | 10.30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
