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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 3,690 | 3,705 | 3,650 | 3,690 | +5 | +0.1% | 1,501,200 |
| 2013/03/28 | 3,735 | 3,775 | 3,670 | 3,685 | -25 | -0.7% | 1,917,900 |
| 2013/03/27 | 3,725 | 3,730 | 3,680 | 3,710 | -35 | -0.9% | 1,813,400 |
| 2013/03/26 | 3,715 | 3,780 | 3,685 | 3,745 | -5 | -0.1% | 1,598,800 |
| 2013/03/25 | 3,775 | 3,830 | 3,745 | 3,750 | -45 | -1.2% | 2,672,400 |
| 2013/03/22 | 3,880 | 3,895 | 3,780 | 3,795 | -130 | -3.3% | 2,605,500 |
| 2013/03/21 | 4,040 | 4,050 | 3,925 | 3,925 | -150 | -3.7% | 2,961,000 |
| 2013/03/19 | 4,050 | 4,100 | 4,045 | 4,075 | +100 | +2.5% | 1,558,500 |
| 2013/03/18 | 3,985 | 4,085 | 3,970 | 3,975 | -125 | -3% | 1,867,900 |
| 2013/03/15 | 3,995 | 4,140 | 3,985 | 4,100 | +160 | +4.1% | 3,689,500 |
| 2013/03/14 | 3,830 | 3,945 | 3,800 | 3,940 | +155 | +4.1% | 1,830,800 |
| 2013/03/13 | 3,785 | 3,835 | 3,770 | 3,785 | -35 | -0.9% | 1,118,900 |
| 2013/03/12 | 3,860 | 3,865 | 3,805 | 3,820 | +10 | +0.3% | 2,107,200 |
| 2013/03/11 | 3,825 | 3,890 | 3,780 | 3,810 | +55 | +1.5% | 2,786,900 |
| 2013/03/08 | 3,600 | 3,790 | 3,595 | 3,755 | +195 | +5.5% | 6,325,200 |
| 2013/03/07 | 3,570 | 3,620 | 3,545 | 3,560 | +45 | +1.3% | 2,058,000 |
| 2013/03/06 | 3,525 | 3,525 | 3,480 | 3,515 | +35 | +1% | 973,300 |
| 2013/03/05 | 3,475 | 3,535 | 3,465 | 3,480 | +5 | +0.1% | 1,372,300 |
| 2013/03/04 | 3,525 | 3,580 | 3,455 | 3,475 | -45 | -1.3% | 1,368,800 |
| 2013/03/01 | 3,395 | 3,550 | 3,395 | 3,520 | +85 | +2.5% | 1,428,300 |
| 2013/02/28 | 3,455 | 3,460 | 3,400 | 3,435 | +65 | +1.9% | 1,888,000 |
| 2013/02/27 | 3,420 | 3,435 | 3,355 | 3,370 | -60 | -1.7% | 1,329,800 |
| 2013/02/26 | 3,415 | 3,490 | 3,415 | 3,430 | -125 | -3.5% | 1,585,400 |
| 2013/02/25 | 3,595 | 3,595 | 3,535 | 3,555 | +40 | +1.1% | 1,464,400 |
| 2013/02/22 | 3,330 | 3,525 | 3,305 | 3,515 | +125 | +3.7% | 2,895,700 |
| 2013/02/21 | 3,455 | 3,470 | 3,380 | 3,390 | -100 | -2.9% | 1,836,000 |
| 2013/02/20 | 3,550 | 3,555 | 3,480 | 3,490 | -15 | -0.4% | 1,388,600 |
| 2013/02/19 | 3,445 | 3,550 | 3,445 | 3,505 | +15 | +0.4% | 1,802,700 |
| 2013/02/18 | 3,490 | 3,510 | 3,465 | 3,490 | +65 | +1.9% | 1,542,100 |
| 2013/02/15 | 3,425 | 3,445 | 3,365 | 3,425 | -30 | -0.9% | 1,616,800 |
| 2013/02/14 | 3,460 | 3,495 | 3,410 | 3,455 | -25 | -0.7% | 2,652,000 |
| 2013/02/13 | 3,495 | 3,565 | 3,400 | 3,480 | -225 | -6.1% | 3,988,400 |
| 2013/02/12 | 3,730 | 3,770 | 3,690 | 3,705 | +110 | +3.1% | 2,128,200 |
| 2013/02/08 | 3,605 | 3,680 | 3,585 | 3,595 | -110 | -3% | 2,988,200 |
| 2013/02/07 | 3,760 | 3,780 | 3,670 | 3,705 | -100 | -2.6% | 2,496,000 |
| 2013/02/06 | 3,670 | 3,825 | 3,650 | 3,805 | +275 | +7.8% | 2,712,300 |
| 2013/02/05 | 3,540 | 3,565 | 3,500 | 3,530 | -85 | -2.4% | 1,419,000 |
| 2013/02/04 | 3,620 | 3,630 | 3,570 | 3,615 | +40 | +1.1% | 1,556,500 |
| 2013/02/01 | 3,505 | 3,595 | 3,500 | 3,575 | +85 | +2.4% | 1,864,800 |
| 2013/01/31 | 3,415 | 3,500 | 3,400 | 3,490 | +75 | +2.2% | 1,779,800 |
| 2013/01/30 | 3,320 | 3,415 | 3,305 | 3,415 | +80 | +2.4% | 1,865,900 |
| 2013/01/29 | 3,300 | 3,360 | 3,285 | 3,335 | +25 | +0.8% | 2,441,600 |
| 2013/01/28 | 3,350 | 3,360 | 3,290 | 3,310 | -20 | -0.6% | 2,078,500 |
| 2013/01/25 | 3,340 | 3,350 | 3,290 | 3,330 | +60 | +1.8% | 2,139,900 |
| 2013/01/24 | 3,185 | 3,280 | 3,180 | 3,270 | +90 | +2.8% | 2,494,600 |
| 2013/01/23 | 3,160 | 3,230 | 3,150 | 3,180 | -35 | -1.1% | 1,916,000 |
| 2013/01/22 | 3,225 | 3,275 | 3,165 | 3,215 | -10 | -0.3% | 2,178,900 |
| 2013/01/21 | 3,315 | 3,325 | 3,220 | 3,225 | -90 | -2.7% | 1,970,100 |
| 2013/01/18 | 3,300 | 3,330 | 3,250 | 3,315 | +155 | +4.9% | 3,189,900 |
| 2013/01/17 | 3,195 | 3,210 | 3,080 | 3,160 | -25 | -0.8% | 2,475,300 |
2851～
2900
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
