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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 20,000 | 20,165 | 19,730 | 19,960 | +220 | +1.1% | 1,083,300 |
| 2025/08/19 | 19,850 | 19,860 | 19,590 | 19,740 | -120 | -0.6% | 622,000 |
| 2025/08/18 | 20,000 | 20,155 | 19,810 | 19,860 | +10 | +0.1% | 718,900 |
| 2025/08/15 | 19,805 | 19,945 | 19,725 | 19,850 | +45 | +0.2% | 841,100 |
| 2025/08/14 | 20,135 | 20,135 | 19,765 | 19,805 | -285 | -1.4% | 1,062,900 |
| 2025/08/13 | 20,025 | 20,210 | 19,915 | 20,090 | +100 | +0.5% | 1,193,700 |
| 2025/08/12 | 20,050 | 20,185 | 19,945 | 19,990 | -60 | -0.3% | 1,249,200 |
| 2025/08/08 | 19,675 | 20,080 | 19,570 | 20,050 | +485 | +2.5% | 2,341,600 |
| 2025/08/07 | 19,160 | 19,640 | 19,120 | 19,565 | +485 | +2.5% | 1,603,800 |
| 2025/08/06 | 18,920 | 19,385 | 18,725 | 19,080 | +560 | +3% | 2,620,400 |
| 2025/08/05 | 18,610 | 18,685 | 18,370 | 18,520 | -90 | -0.5% | 993,900 |
| 2025/08/04 | 18,500 | 18,700 | 18,340 | 18,610 | -190 | -1% | 920,700 |
| 2025/08/01 | 18,810 | 18,975 | 18,580 | 18,800 | +175 | +0.9% | 908,000 |
| 2025/07/31 | 18,835 | 18,855 | 18,515 | 18,625 | -225 | -1.2% | 1,114,600 |
| 2025/07/30 | 19,000 | 19,065 | 18,750 | 18,850 | -350 | -1.8% | 1,016,800 |
| 2025/07/29 | 19,105 | 19,200 | 18,975 | 19,200 | -45 | -0.2% | 617,800 |
| 2025/07/28 | 19,295 | 19,405 | 19,215 | 19,245 | +70 | +0.4% | 764,400 |
| 2025/07/25 | 19,495 | 19,500 | 19,120 | 19,175 | -460 | -2.3% | 1,142,200 |
| 2025/07/24 | 19,200 | 19,720 | 19,190 | 19,635 | +635 | +3.3% | 2,305,300 |
| 2025/07/23 | 18,850 | 19,075 | 18,695 | 19,000 | +695 | +3.8% | 2,017,400 |
| 2025/07/22 | 18,180 | 18,460 | 18,155 | 18,305 | +240 | +1.3% | 1,087,600 |
| 2025/07/18 | 18,250 | 18,270 | 18,005 | 18,065 | +15 | +0.1% | 722,400 |
| 2025/07/17 | 17,985 | 18,120 | 17,905 | 18,050 | -160 | -0.9% | 946,500 |
| 2025/07/16 | 18,390 | 18,450 | 18,130 | 18,210 | -180 | -1% | 1,041,900 |
| 2025/07/15 | 18,870 | 18,880 | 18,320 | 18,390 | -490 | -2.6% | 1,517,900 |
| 2025/07/14 | 19,095 | 19,190 | 18,680 | 18,880 | -215 | -1.1% | 1,324,300 |
| 2025/07/11 | 18,495 | 19,135 | 18,205 | 19,095 | +985 | +5.4% | 2,347,400 |
| 2025/07/10 | 17,880 | 18,115 | 17,830 | 18,110 | +15 | +0.1% | 1,199,800 |
| 2025/07/09 | 18,300 | 18,450 | 18,000 | 18,095 | -65 | -0.4% | 1,087,000 |
| 2025/07/08 | 18,210 | 18,480 | 18,055 | 18,160 | +250 | +1.4% | 1,841,600 |
| 2025/07/07 | 18,000 | 18,055 | 17,770 | 17,910 | +5 | ±0% | 1,396,600 |
| 2025/07/04 | 17,680 | 17,965 | 17,595 | 17,905 | +290 | +1.6% | 1,646,000 |
| 2025/07/03 | 17,730 | 17,785 | 17,490 | 17,615 | +10 | +0.1% | 2,023,600 |
| 2025/07/02 | 16,935 | 17,670 | 16,870 | 17,605 | +775 | +4.6% | 2,239,800 |
| 2025/07/01 | 17,160 | 17,280 | 16,750 | 16,830 | -195 | -1.1% | 1,088,400 |
| 2025/06/30 | 16,755 | 17,125 | 16,685 | 17,025 | +680 | +4.2% | 2,132,500 |
| 2025/06/27 | 16,465 | 16,485 | 16,305 | 16,345 | +130 | +0.8% | 871,400 |
| 2025/06/26 | 16,250 | 16,310 | 16,140 | 16,215 | -190 | -1.2% | 874,000 |
| 2025/06/25 | 16,660 | 16,670 | 16,370 | 16,405 | -20 | -0.1% | 799,300 |
| 2025/06/24 | 16,410 | 16,605 | 16,300 | 16,425 | +95 | +0.6% | 794,900 |
| 2025/06/23 | 16,030 | 16,330 | 15,960 | 16,330 | +270 | +1.7% | 742,100 |
| 2025/06/20 | 16,055 | 16,125 | 15,995 | 16,060 | +5 | ±0% | 971,000 |
| 2025/06/19 | 16,100 | 16,115 | 15,975 | 16,055 | -165 | -1% | 555,400 |
| 2025/06/18 | 16,000 | 16,245 | 15,980 | 16,220 | +120 | +0.7% | 639,600 |
| 2025/06/17 | 16,265 | 16,310 | 15,985 | 16,100 | -175 | -1.1% | 998,200 |
| 2025/06/16 | 16,665 | 16,775 | 16,245 | 16,275 | -310 | -1.9% | 1,031,800 |
| 2025/06/13 | 16,630 | 16,630 | 16,400 | 16,585 | +100 | +0.6% | 1,386,400 |
| 2025/06/12 | 16,440 | 16,510 | 16,345 | 16,485 | -5 | ±0% | 673,800 |
| 2025/06/11 | 16,570 | 16,675 | 16,415 | 16,490 | -80 | -0.5% | 738,400 |
| 2025/06/10 | 16,570 | 16,700 | 16,505 | 16,570 | +260 | +1.6% | 971,100 |
1～
50
件表示中 / 3766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 | 1,996,000円 | +1.8% | +10.5% | 1.65% | 21.49倍 | 2.09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 | 382,300円 | +7.4% | +6.8% | 0.63% | 49.38倍 | 5.47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 |
| コマツ | 494,300円 | -8.8% | -26.9% | 3.84% | 14.60倍 | 1.42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 |
| ディスコ | 3,930,000円 | -8.5% | -18.2% | 1.02% | 43.79倍 | 8.68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 |
| ＳＭＣ | 4,550,000円 | +7.3% | +10.5% | 2.20% | 17.29倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
