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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 21,290 | 21,455 | 21,180 | 21,455 | +125 | +0.6% | 749,800 |
| 2024/02/27 | 21,325 | 21,480 | 21,285 | 21,330 | +5 | ±0% | 855,800 |
| 2024/02/26 | 21,190 | 21,420 | 21,035 | 21,325 | +20 | +0.1% | 1,226,000 |
| 2024/02/22 | 21,255 | 21,400 | 21,170 | 21,305 | +105 | +0.5% | 1,255,700 |
| 2024/02/21 | 21,365 | 21,430 | 21,040 | 21,200 | -250 | -1.2% | 1,104,300 |
| 2024/02/20 | 21,480 | 21,530 | 21,315 | 21,450 | +30 | +0.1% | 676,400 |
| 2024/02/19 | 21,400 | 21,495 | 21,255 | 21,420 | -180 | -0.8% | 918,500 |
| 2024/02/16 | 21,860 | 21,860 | 21,415 | 21,600 | +100 | +0.5% | 1,222,100 |
| 2024/02/15 | 21,200 | 21,590 | 21,150 | 21,500 | +555 | +2.6% | 1,408,100 |
| 2024/02/14 | 21,100 | 21,295 | 20,805 | 20,945 | -500 | -2.3% | 1,598,100 |
| 2024/02/13 | 21,730 | 21,870 | 21,340 | 21,445 | +20 | +0.1% | 1,669,800 |
| 2024/02/09 | 21,100 | 21,625 | 21,075 | 21,425 | +245 | +1.2% | 1,843,000 |
| 2024/02/08 | 21,175 | 21,450 | 21,060 | 21,180 | +15 | +0.1% | 2,547,900 |
| 2024/02/07 | 20,500 | 21,300 | 20,320 | 21,165 | -1,610 | -7.1% | 4,841,000 |
| 2024/02/06 | 23,485 | 23,490 | 22,650 | 22,775 | -1,030 | -4.3% | 2,066,000 |
| 2024/02/05 | 23,600 | 23,930 | 23,515 | 23,805 | +300 | +1.3% | 923,300 |
| 2024/02/02 | 23,555 | 23,830 | 23,355 | 23,505 | +160 | +0.7% | 866,900 |
| 2024/02/01 | 23,475 | 23,670 | 23,315 | 23,345 | -540 | -2.3% | 1,236,900 |
| 2024/01/31 | 23,900 | 24,085 | 23,720 | 23,885 | -260 | -1.1% | 1,290,900 |
| 2024/01/30 | 24,245 | 24,355 | 24,110 | 24,145 | +205 | +0.9% | 811,100 |
| 2024/01/29 | 23,985 | 24,080 | 23,880 | 23,940 | +25 | +0.1% | 689,700 |
| 2024/01/26 | 23,710 | 23,945 | 23,650 | 23,915 | -85 | -0.4% | 802,700 |
| 2024/01/25 | 23,980 | 24,125 | 23,840 | 24,000 | -85 | -0.4% | 732,300 |
| 2024/01/24 | 24,440 | 24,440 | 23,990 | 24,085 | -540 | -2.2% | 1,017,600 |
| 2024/01/23 | 24,695 | 24,955 | 24,545 | 24,625 | +65 | +0.3% | 1,353,500 |
| 2024/01/22 | 24,745 | 25,010 | 24,400 | 24,560 | +330 | +1.4% | 1,656,300 |
| 2024/01/19 | 24,225 | 24,450 | 24,025 | 24,230 | +605 | +2.6% | 1,393,600 |
| 2024/01/18 | 23,330 | 24,020 | 23,280 | 23,625 | +250 | +1.1% | 1,105,900 |
| 2024/01/17 | 24,000 | 24,195 | 23,375 | 23,375 | -600 | -2.5% | 1,480,700 |
| 2024/01/16 | 24,250 | 24,360 | 23,970 | 23,975 | -410 | -1.7% | 959,600 |
| 2024/01/15 | 24,550 | 24,585 | 24,225 | 24,385 | -205 | -0.8% | 1,131,000 |
| 2024/01/12 | 24,760 | 24,765 | 24,015 | 24,590 | +380 | +1.6% | 2,506,600 |
| 2024/01/11 | 23,735 | 24,270 | 23,685 | 24,210 | +890 | +3.8% | 1,642,900 |
| 2024/01/10 | 23,115 | 23,420 | 23,040 | 23,320 | +60 | +0.3% | 1,295,900 |
| 2024/01/09 | 22,990 | 23,435 | 22,970 | 23,260 | +510 | +2.2% | 970,500 |
| 2024/01/05 | 22,995 | 23,015 | 22,750 | 22,750 | -250 | -1.1% | 860,900 |
| 2024/01/04 | 22,900 | 23,050 | 22,565 | 23,000 | +15 | +0.1% | 962,000 |
| 2023/12/29 | 22,915 | 23,260 | 22,860 | 22,985 | +95 | +0.4% | 1,091,200 |
| 2023/12/28 | 22,910 | 23,160 | 22,730 | 22,890 | +70 | +0.3% | 856,800 |
| 2023/12/27 | 22,615 | 22,830 | 22,590 | 22,820 | +430 | +1.9% | 907,500 |
| 2023/12/26 | 22,370 | 22,585 | 22,325 | 22,390 | +35 | +0.2% | 567,600 |
| 2023/12/25 | 22,645 | 22,750 | 22,330 | 22,355 | +10 | ±0% | 434,700 |
| 2023/12/22 | 22,500 | 22,700 | 22,345 | 22,345 | -200 | -0.9% | 835,100 |
| 2023/12/21 | 22,695 | 22,910 | 22,440 | 22,545 | -385 | -1.7% | 935,000 |
| 2023/12/20 | 22,560 | 23,170 | 22,560 | 22,930 | +690 | +3.1% | 1,501,100 |
| 2023/12/19 | 21,920 | 22,320 | 21,860 | 22,240 | +140 | +0.6% | 945,400 |
| 2023/12/18 | 22,300 | 22,315 | 21,910 | 22,100 | -235 | -1.1% | 1,182,000 |
| 2023/12/15 | 22,020 | 22,400 | 21,780 | 22,335 | +815 | +3.8% | 2,383,000 |
| 2023/12/14 | 22,130 | 22,250 | 21,380 | 21,520 | -560 | -2.5% | 1,149,500 |
| 2023/12/13 | 22,200 | 22,415 | 21,955 | 22,080 | +380 | +1.8% | 1,545,400 |
51～
100
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 | 2,486,000円 | +3.3% | +10.0% | 1.29% | 27.26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 | 5,197,000円 | +30.1% | +38.9% | 0.59% | 46.92倍 | 13.90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 | 8,249,000円 | -7.0% | -24.2% | 1.09% | 31.12倍 | 2.88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 | 462,800円 | -0.1% | -10.0% | 3.61% | 12.61倍 | 1.44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 | 129,900円 | +5.2% | +4.7% | 1.69% | 18.98倍 | 1.95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
