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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 21,600 | 22,075 | 21,480 | 21,900 | +215 | +1% | 904,800 |
| 2024/07/25 | 21,925 | 21,985 | 21,650 | 21,685 | -730 | -3.3% | 1,055,600 |
| 2024/07/24 | 22,315 | 22,495 | 22,180 | 22,415 | -125 | -0.6% | 587,600 |
| 2024/07/23 | 22,650 | 22,890 | 22,465 | 22,540 | +55 | +0.2% | 588,200 |
| 2024/07/22 | 22,750 | 22,755 | 22,385 | 22,485 | -225 | -1% | 745,100 |
| 2024/07/19 | 22,655 | 22,795 | 22,490 | 22,710 | +105 | +0.5% | 714,200 |
| 2024/07/18 | 22,500 | 22,840 | 22,460 | 22,605 | -260 | -1.1% | 813,900 |
| 2024/07/17 | 22,730 | 22,980 | 22,730 | 22,865 | +140 | +0.6% | 746,300 |
| 2024/07/16 | 23,060 | 23,145 | 22,720 | 22,725 | -470 | -2% | 850,500 |
| 2024/07/12 | 22,850 | 23,445 | 22,780 | 23,195 | -90 | -0.4% | 1,265,400 |
| 2024/07/11 | 23,415 | 23,555 | 23,210 | 23,285 | +260 | +1.1% | 1,124,800 |
| 2024/07/10 | 23,115 | 23,125 | 22,905 | 23,025 | -325 | -1.4% | 1,005,500 |
| 2024/07/09 | 23,200 | 23,480 | 23,085 | 23,350 | +125 | +0.5% | 988,300 |
| 2024/07/08 | 23,050 | 23,375 | 22,915 | 23,225 | +280 | +1.2% | 978,300 |
| 2024/07/05 | 22,900 | 22,985 | 22,765 | 22,945 | ±0 | ±0% | 633,400 |
| 2024/07/04 | 22,865 | 23,050 | 22,590 | 22,945 | +240 | +1.1% | 857,700 |
| 2024/07/03 | 22,235 | 22,780 | 22,200 | 22,705 | +525 | +2.4% | 1,089,200 |
| 2024/07/02 | 22,100 | 22,230 | 21,890 | 22,180 | +30 | +0.1% | 1,004,500 |
| 2024/07/01 | 22,515 | 22,530 | 22,095 | 22,150 | -220 | -1% | 884,000 |
| 2024/06/28 | 22,490 | 22,530 | 22,235 | 22,370 | +15 | +0.1% | 1,065,400 |
| 2024/06/27 | 22,750 | 22,785 | 22,270 | 22,355 | -620 | -2.7% | 1,426,600 |
| 2024/06/26 | 22,970 | 23,130 | 22,740 | 22,975 | -45 | -0.2% | 885,800 |
| 2024/06/25 | 22,840 | 23,120 | 22,710 | 23,020 | +180 | +0.8% | 850,200 |
| 2024/06/24 | 22,940 | 23,075 | 22,515 | 22,840 | -335 | -1.4% | 1,197,100 |
| 2024/06/21 | 23,160 | 23,420 | 23,085 | 23,175 | +150 | +0.7% | 994,900 |
| 2024/06/20 | 22,955 | 23,065 | 22,745 | 23,025 | +110 | +0.5% | 632,200 |
| 2024/06/19 | 22,920 | 23,180 | 22,900 | 22,915 | +155 | +0.7% | 625,100 |
| 2024/06/18 | 22,900 | 23,030 | 22,720 | 22,760 | -200 | -0.9% | 789,300 |
| 2024/06/17 | 23,060 | 23,240 | 22,820 | 22,960 | -340 | -1.5% | 910,700 |
| 2024/06/14 | 23,300 | 23,600 | 23,230 | 23,300 | +145 | +0.6% | 2,060,400 |
| 2024/06/13 | 22,875 | 23,310 | 22,770 | 23,155 | +585 | +2.6% | 1,323,300 |
| 2024/06/12 | 22,500 | 22,600 | 22,420 | 22,570 | -185 | -0.8% | 863,000 |
| 2024/06/11 | 22,825 | 23,025 | 22,700 | 22,755 | -145 | -0.6% | 627,500 |
| 2024/06/10 | 22,490 | 22,945 | 22,410 | 22,900 | +430 | +1.9% | 646,600 |
| 2024/06/07 | 22,250 | 22,500 | 22,090 | 22,470 | -175 | -0.8% | 977,800 |
| 2024/06/06 | 23,250 | 23,445 | 22,645 | 22,645 | -520 | -2.2% | 1,106,900 |
| 2024/06/05 | 23,000 | 23,235 | 22,730 | 23,165 | -135 | -0.6% | 986,800 |
| 2024/06/04 | 23,375 | 23,515 | 23,030 | 23,300 | -15 | -0.1% | 941,900 |
| 2024/06/03 | 23,035 | 23,455 | 23,035 | 23,315 | +370 | +1.6% | 1,034,200 |
| 2024/05/31 | 22,660 | 22,945 | 22,570 | 22,945 | +305 | +1.3% | 2,452,800 |
| 2024/05/30 | 22,660 | 22,730 | 22,360 | 22,640 | -305 | -1.3% | 1,425,200 |
| 2024/05/29 | 23,360 | 23,375 | 22,860 | 22,945 | -530 | -2.3% | 1,433,700 |
| 2024/05/28 | 23,285 | 23,475 | 23,205 | 23,475 | -65 | -0.3% | 755,800 |
| 2024/05/27 | 23,645 | 23,890 | 23,470 | 23,540 | -400 | -1.7% | 945,300 |
| 2024/05/24 | 23,900 | 24,090 | 23,815 | 23,940 | -280 | -1.2% | 807,500 |
| 2024/05/23 | 23,960 | 24,340 | 23,870 | 24,220 | +260 | +1.1% | 1,000,900 |
| 2024/05/22 | 23,950 | 24,160 | 23,800 | 23,960 | +345 | +1.5% | 1,373,400 |
| 2024/05/21 | 24,525 | 24,605 | 23,570 | 23,615 | -1,160 | -4.7% | 2,265,000 |
| 2024/05/20 | 24,890 | 25,075 | 24,770 | 24,775 | -330 | -1.3% | 1,383,900 |
| 2024/05/17 | 24,995 | 25,165 | 24,785 | 25,105 | -115 | -0.5% | 977,500 |
1～
50
件表示中 / 3506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 | 2,190,000円 | +3.3% | +10.0% | 1.46% | 24.01倍 | 2.43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 | 177,700円 | +5.2% | +4.7% | 1.24% | 25.97倍 | 2.66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 | 4,610,000円 | +30.1% | +38.9% | 0.74% | 41.63倍 | 12.33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 | 7,109,000円 | +8.1% | +9.2% | 1.41% | 23.50倍 | 2.42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 | 454,000円 | -0.1% | -10.0% | 3.68% | 12.22倍 | 1.40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
