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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/06/09 | 16,425 | 16,515 | 16,310 | 16,310 | +30 | +0.2% | 779,900 |
| 2025/06/06 | 16,390 | 16,460 | 16,240 | 16,280 | -95 | -0.6% | 617,600 |
| 2025/06/05 | 16,310 | 16,445 | 16,235 | 16,375 | -180 | -1.1% | 709,500 |
| 2025/06/04 | 16,570 | 16,640 | 16,440 | 16,555 | +130 | +0.8% | 826,500 |
| 2025/06/03 | 16,300 | 16,510 | 16,235 | 16,425 | +180 | +1.1% | 686,700 |
| 2025/06/02 | 16,255 | 16,435 | 16,145 | 16,245 | -340 | -2.1% | 770,800 |
| 2025/05/30 | 16,395 | 16,585 | 16,355 | 16,585 | +135 | +0.8% | 2,123,900 |
| 2025/05/29 | 16,180 | 16,470 | 16,180 | 16,450 | +305 | +1.9% | 899,800 |
| 2025/05/28 | 16,280 | 16,365 | 16,145 | 16,145 | ±0 | ±0% | 886,000 |
| 2025/05/27 | 16,010 | 16,145 | 15,970 | 16,145 | +135 | +0.8% | 699,700 |
| 2025/05/26 | 15,865 | 16,015 | 15,820 | 16,010 | +190 | +1.2% | 695,100 |
| 2025/05/23 | 15,800 | 15,885 | 15,770 | 15,820 | +40 | +0.3% | 773,600 |
| 2025/05/22 | 15,560 | 15,820 | 15,470 | 15,780 | -85 | -0.5% | 1,077,200 |
| 2025/05/21 | 15,970 | 16,075 | 15,865 | 15,865 | -10 | -0.1% | 908,400 |
| 2025/05/20 | 15,900 | 16,035 | 15,840 | 15,875 | -65 | -0.4% | 937,700 |
| 2025/05/19 | 16,000 | 16,080 | 15,940 | 15,940 | -90 | -0.6% | 771,400 |
| 2025/05/16 | 16,105 | 16,150 | 15,980 | 16,030 | -75 | -0.5% | 901,900 |
| 2025/05/15 | 16,250 | 16,250 | 16,105 | 16,105 | -200 | -1.2% | 665,900 |
| 2025/05/14 | 16,635 | 16,635 | 16,165 | 16,305 | -440 | -2.6% | 1,040,100 |
| 2025/05/13 | 16,400 | 16,875 | 16,370 | 16,745 | +595 | +3.7% | 1,706,000 |
| 2025/05/12 | 16,160 | 16,195 | 15,990 | 16,150 | +150 | +0.9% | 1,007,800 |
| 2025/05/09 | 16,400 | 16,405 | 15,975 | 16,000 | -910 | -5.4% | 3,099,300 |
| 2025/05/08 | 16,890 | 16,955 | 16,685 | 16,910 | +10 | +0.1% | 860,400 |
| 2025/05/07 | 17,275 | 17,275 | 16,860 | 16,900 | -360 | -2.1% | 1,448,900 |
| 2025/05/02 | 16,690 | 17,345 | 16,650 | 17,260 | +810 | +4.9% | 1,831,100 |
| 2025/05/01 | 16,365 | 16,510 | 16,130 | 16,450 | +155 | +1% | 810,900 |
| 2025/04/30 | 16,275 | 16,350 | 16,200 | 16,295 | +175 | +1.1% | 870,200 |
| 2025/04/28 | 16,180 | 16,260 | 16,075 | 16,120 | +95 | +0.6% | 531,600 |
| 2025/04/25 | 16,000 | 16,115 | 15,980 | 16,025 | +40 | +0.3% | 838,300 |
| 2025/04/24 | 16,100 | 16,140 | 15,955 | 15,985 | -210 | -1.3% | 1,014,900 |
| 2025/04/23 | 16,305 | 16,315 | 16,095 | 16,195 | +290 | +1.8% | 872,200 |
| 2025/04/22 | 15,965 | 15,995 | 15,795 | 15,905 | -95 | -0.6% | 676,000 |
| 2025/04/21 | 16,200 | 16,205 | 15,910 | 16,000 | -265 | -1.6% | 596,500 |
| 2025/04/18 | 16,165 | 16,290 | 16,090 | 16,265 | -60 | -0.4% | 473,200 |
| 2025/04/17 | 16,025 | 16,360 | 15,900 | 16,325 | +475 | +3% | 891,600 |
| 2025/04/16 | 15,800 | 15,850 | 15,695 | 15,850 | +30 | +0.2% | 511,300 |
| 2025/04/15 | 16,000 | 16,020 | 15,780 | 15,820 | -30 | -0.2% | 799,400 |
| 2025/04/14 | 16,105 | 16,170 | 15,825 | 15,850 | +35 | +0.2% | 821,700 |
| 2025/04/11 | 15,455 | 15,870 | 15,230 | 15,815 | -530 | -3.2% | 1,910,800 |
| 2025/04/10 | 16,490 | 16,490 | 16,025 | 16,345 | +1,045 | +6.8% | 1,337,000 |
| 2025/04/09 | 15,490 | 15,600 | 14,940 | 15,300 | -340 | -2.2% | 1,588,300 |
| 2025/04/08 | 15,560 | 15,880 | 15,425 | 15,640 | +480 | +3.2% | 1,253,400 |
| 2025/04/07 | 15,200 | 15,765 | 14,935 | 15,160 | -840 | -5.3% | 2,565,000 |
| 2025/04/04 | 15,800 | 16,070 | 15,695 | 16,000 | +180 | +1.1% | 1,659,100 |
| 2025/04/03 | 15,500 | 15,860 | 15,500 | 15,820 | -190 | -1.2% | 1,442,500 |
| 2025/04/02 | 16,085 | 16,175 | 15,890 | 16,010 | +10 | +0.1% | 850,700 |
1～
50
件表示中 / 3720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 | 1,658,500円 | +1.8% | +10.5% | 1.99% | 17.85倍 | 1.73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 | 351,200円 | +7.4% | +6.8% | 0.68% | 45.36倍 | 5.02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 | 440,100円 | -8.8% | -26.9% | 4.32% | 13.09倍 | 1.27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 | 3,313,000円 | -8.5% | -18.2% | 1.25% | 36.91倍 | 7.31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 | 5,255,000円 | +7.3% | +10.5% | 1.90% | 20.04倍 | 1.74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
