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 |
---|---|---|---|---|---|---|---|
2023/12/12 | 21,955 | 22,090 | 21,655 | 21,700 | +245 | +1.1% | 1,224,800 |
2023/12/11 | 21,345 | 21,580 | 21,260 | 21,455 | +425 | +2% | 1,128,600 |
2023/12/08 | 20,955 | 21,095 | 20,850 | 21,030 | +30 | +0.1% | 1,764,100 |
2023/12/07 | 21,600 | 21,645 | 21,000 | 21,000 | -890 | -4.1% | 1,735,500 |
2023/12/06 | 21,590 | 21,890 | 21,560 | 21,890 | +390 | +1.8% | 1,009,700 |
2023/12/05 | 21,330 | 21,640 | 21,310 | 21,500 | -70 | -0.3% | 857,300 |
2023/12/04 | 22,050 | 22,050 | 21,505 | 21,570 | -385 | -1.8% | 786,900 |
2023/12/01 | 22,290 | 22,315 | 21,925 | 21,955 | -200 | -0.9% | 765,900 |
2023/11/30 | 22,120 | 22,230 | 21,815 | 22,155 | -30 | -0.1% | 1,314,200 |
2023/11/29 | 22,120 | 22,465 | 22,095 | 22,185 | -195 | -0.9% | 841,100 |
2023/11/28 | 22,600 | 22,650 | 22,290 | 22,380 | -335 | -1.5% | 1,069,300 |
2023/11/27 | 23,000 | 23,105 | 22,705 | 22,715 | -380 | -1.6% | 693,600 |
2023/11/24 | 23,410 | 23,495 | 22,935 | 23,095 | -555 | -2.3% | 1,432,100 |
2023/11/22 | 23,655 | 23,760 | 23,515 | 23,650 | -10 | ±0% | 523,500 |
2023/11/21 | 23,855 | 23,920 | 23,630 | 23,660 | -190 | -0.8% | 649,100 |
2023/11/20 | 23,850 | 24,080 | 23,705 | 23,850 | +105 | +0.4% | 680,000 |
2023/11/17 | 23,675 | 23,835 | 23,540 | 23,745 | +45 | +0.2% | 787,000 |
2023/11/16 | 23,550 | 23,730 | 23,490 | 23,700 | +160 | +0.7% | 927,000 |
2023/11/15 | 23,245 | 23,550 | 23,050 | 23,540 | +570 | +2.5% | 1,222,400 |
2023/11/14 | 23,255 | 23,380 | 22,970 | 22,970 | -195 | -0.8% | 1,081,600 |
2023/11/13 | 23,250 | 23,450 | 23,085 | 23,165 | +30 | +0.1% | 874,500 |
2023/11/10 | 23,400 | 23,405 | 23,020 | 23,135 | -350 | -1.5% | 1,259,800 |
2023/11/09 | 22,835 | 23,535 | 22,800 | 23,485 | +900 | +4% | 1,453,700 |
2023/11/08 | 22,000 | 22,845 | 22,000 | 22,585 | -80 | -0.4% | 1,380,200 |
2023/11/07 | 22,895 | 22,965 | 22,595 | 22,665 | -425 | -1.8% | 1,077,000 |
2023/11/06 | 22,845 | 23,205 | 22,705 | 23,090 | +695 | +3.1% | 1,299,300 |
2023/11/02 | 22,500 | 22,575 | 22,275 | 22,395 | +120 | +0.5% | 981,000 |
2023/11/01 | 22,200 | 22,275 | 21,980 | 22,275 | +645 | +3% | 923,400 |
2023/10/31 | 21,215 | 21,730 | 21,080 | 21,630 | +330 | +1.5% | 1,010,400 |
2023/10/30 | 21,310 | 21,430 | 21,200 | 21,300 | -150 | -0.7% | 670,600 |
2023/10/27 | 21,395 | 21,525 | 21,365 | 21,450 | +265 | +1.3% | 1,008,000 |
2023/10/26 | 21,465 | 21,485 | 21,150 | 21,185 | -475 | -2.2% | 947,300 |
2023/10/25 | 21,750 | 21,890 | 21,540 | 21,660 | +260 | +1.2% | 964,200 |
2023/10/24 | 21,575 | 21,585 | 21,040 | 21,400 | -195 | -0.9% | 1,119,000 |
2023/10/23 | 21,630 | 21,770 | 21,490 | 21,595 | -420 | -1.9% | 1,004,300 |
2023/10/20 | 22,005 | 22,150 | 21,765 | 22,015 | -385 | -1.7% | 1,280,200 |
2023/10/19 | 22,380 | 22,570 | 22,295 | 22,400 | -465 | -2% | 1,006,800 |
2023/10/18 | 23,100 | 23,145 | 22,785 | 22,865 | -140 | -0.6% | 822,000 |
2023/10/17 | 22,800 | 23,030 | 22,670 | 23,005 | +675 | +3% | 1,154,600 |
2023/10/16 | 23,000 | 23,040 | 22,270 | 22,330 | -795 | -3.4% | 1,817,400 |
2023/10/13 | 23,475 | 23,520 | 23,070 | 23,125 | -635 | -2.7% | 1,336,600 |
2023/10/12 | 23,675 | 23,910 | 23,675 | 23,760 | +85 | +0.4% | 1,053,000 |
2023/10/11 | 23,390 | 23,730 | 23,360 | 23,675 | +360 | +1.5% | 921,000 |
2023/10/10 | 22,900 | 23,415 | 22,900 | 23,315 | +290 | +1.3% | 1,014,000 |
2023/10/06 | 23,010 | 23,145 | 22,885 | 23,025 | -280 | -1.2% | 796,700 |
2023/10/05 | 23,475 | 23,475 | 23,130 | 23,305 | +215 | +0.9% | 909,800 |
2023/10/04 | 22,900 | 23,285 | 22,800 | 23,090 | -20 | -0.1% | 1,143,600 |
2023/10/03 | 23,365 | 23,520 | 23,060 | 23,110 | -540 | -2.3% | 1,045,200 |
2023/10/02 | 23,865 | 24,120 | 23,580 | 23,650 | +175 | +0.7% | 1,058,100 |
2023/09/29 | 23,560 | 23,580 | 23,140 | 23,475 | +30 | +0.1% | 1,666,300 |
101~
150
件表示中 / 3454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 | 2,488,000円 | +3.3% | +10.0% | 1.29% | 27.28倍 | 2.76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 |
ディスコ | 5,304,000円 | +30.1% | +38.9% | 0.58% | 47.89倍 | 14.19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 | 8,064,000円 | -7.0% | -24.2% | 1.12% | 30.42倍 | 2.82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 | 464,500円 | -0.1% | -10.0% | 3.60% | 12.66倍 | 1.45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 |
三菱重 | 135,500円 | +5.2% | +4.7% | 1.62% | 19.80倍 | 2.03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 |
市場注目の銘柄
チャート関連のコラム