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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 2,971 | 2,990 | 2,887 | 2,919 | -101 | -3.3% | 2,784,200 |
| 2010/05/24 | 3,045 | 3,045 | 2,966 | 3,020 | +5 | +0.2% | 1,964,200 |
| 2010/05/21 | 2,935 | 3,040 | 2,915 | 3,015 | -25 | -0.8% | 3,264,300 |
| 2010/05/20 | 3,105 | 3,135 | 3,010 | 3,040 | -110 | -3.5% | 2,674,500 |
| 2010/05/19 | 3,080 | 3,160 | 3,050 | 3,150 | -10 | -0.3% | 2,628,400 |
| 2010/05/18 | 3,170 | 3,205 | 3,110 | 3,160 | +15 | +0.5% | 1,879,700 |
| 2010/05/17 | 3,150 | 3,180 | 3,100 | 3,145 | -45 | -1.4% | 2,351,800 |
| 2010/05/14 | 3,205 | 3,245 | 3,155 | 3,190 | -75 | -2.3% | 3,148,100 |
| 2010/05/13 | 3,250 | 3,325 | 3,215 | 3,265 | +30 | +0.9% | 3,249,300 |
| 2010/05/12 | 3,300 | 3,340 | 3,225 | 3,235 | -25 | -0.8% | 2,507,600 |
| 2010/05/11 | 3,385 | 3,395 | 3,210 | 3,260 | -115 | -3.4% | 3,626,100 |
| 2010/05/10 | 3,350 | 3,415 | 3,330 | 3,375 | +50 | +1.5% | 2,021,700 |
| 2010/05/07 | 3,290 | 3,340 | 3,265 | 3,325 | -110 | -3.2% | 2,671,800 |
| 2010/05/06 | 3,460 | 3,490 | 3,430 | 3,435 | -145 | -4.1% | 2,203,300 |
| 2010/04/30 | 3,630 | 3,635 | 3,565 | 3,580 | ±0 | ±0% | 1,370,900 |
| 2010/04/28 | 3,560 | 3,590 | 3,545 | 3,580 | -120 | -3.2% | 2,754,800 |
| 2010/04/27 | 3,690 | 3,730 | 3,625 | 3,700 | -60 | -1.6% | 1,866,800 |
| 2010/04/26 | 3,730 | 3,770 | 3,720 | 3,760 | +100 | +2.7% | 952,900 |
| 2010/04/23 | 3,675 | 3,700 | 3,635 | 3,660 | -25 | -0.7% | 1,175,100 |
| 2010/04/22 | 3,680 | 3,700 | 3,640 | 3,685 | -65 | -1.7% | 1,032,300 |
| 2010/04/21 | 3,695 | 3,765 | 3,685 | 3,750 | +90 | +2.5% | 1,252,900 |
| 2010/04/20 | 3,710 | 3,720 | 3,650 | 3,660 | -20 | -0.5% | 1,148,900 |
| 2010/04/19 | 3,695 | 3,720 | 3,660 | 3,680 | -60 | -1.6% | 1,186,400 |
| 2010/04/16 | 3,800 | 3,800 | 3,730 | 3,740 | -55 | -1.4% | 1,130,500 |
| 2010/04/15 | 3,800 | 3,830 | 3,780 | 3,795 | +40 | +1.1% | 1,117,200 |
| 2010/04/14 | 3,810 | 3,825 | 3,720 | 3,755 | -25 | -0.7% | 1,241,400 |
| 2010/04/13 | 3,820 | 3,820 | 3,735 | 3,780 | -45 | -1.2% | 1,196,600 |
| 2010/04/12 | 3,855 | 3,875 | 3,825 | 3,825 | -5 | -0.1% | 988,600 |
| 2010/04/09 | 3,800 | 3,885 | 3,795 | 3,830 | +15 | +0.4% | 2,521,500 |
| 2010/04/08 | 3,860 | 3,870 | 3,805 | 3,815 | -70 | -1.8% | 1,475,700 |
| 2010/04/07 | 4,010 | 4,020 | 3,880 | 3,885 | -120 | -3% | 1,998,500 |
| 2010/04/06 | 3,990 | 4,020 | 3,975 | 4,005 | +40 | +1% | 1,520,900 |
| 2010/04/05 | 4,000 | 4,015 | 3,945 | 3,965 | +35 | +0.9% | 1,082,500 |
| 2010/04/02 | 3,920 | 3,950 | 3,920 | 3,930 | -20 | -0.5% | 1,258,700 |
| 2010/04/01 | 3,890 | 3,980 | 3,830 | 3,950 | - | - | 3,179,400 |
3501～
3535
件表示中 / 3535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 | 1,730,500円 | +3.3% | +10.0% | 1.85% | 18.97倍 | 1.92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 | 171,200円 | +5.2% | +4.7% | 1.29% | 25.03倍 | 2.56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 | 6,000,000円 | +8.1% | +9.2% | 1.67% | 19.83倍 | 2.04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 | 3,465,000円 | +30.1% | +38.9% | 0.98% | 31.29倍 | 9.27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 | 368,500円 | -0.1% | -10.0% | 4.53% | 9.80倍 | 1.12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
