ダイキン工業

6367 / 東証プライム / 機械日経225銘柄

19,675 -270 (-1.35%)

株価：2025/08/22 10:01 15分ディレイ

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
2021/07/20	21,910	22,225	21,910	21,930	-275	-1.2%	724,500
2021/07/19	22,060	22,265	21,960	22,205	+130	+0.6%	737,800
2021/07/16	22,200	22,290	21,945	22,075	-15	-0.1%	672,200
2021/07/15	22,260	22,300	22,050	22,090	-170	-0.8%	508,000
2021/07/14	21,910	22,325	21,855	22,260	+90	+0.4%	604,600
2021/07/13	22,050	22,265	22,030	22,170	+145	+0.7%	591,800
2021/07/12	21,955	22,025	21,665	22,025	+725	+3.4%	923,000
2021/07/09	21,850	21,850	20,930	21,300	-650	-3%	1,648,100
2021/07/08	22,230	22,445	21,905	21,950	+775	+3.7%	1,696,700
2021/07/07	20,810	21,215	20,770	21,175	-100	-0.5%	678,300
2021/07/06	21,200	21,540	21,135	21,275	+535	+2.6%	679,300
2021/07/05	20,940	20,970	20,740	20,740	-230	-1.1%	330,100
2021/07/02	20,980	21,060	20,895	20,970	+50	+0.2%	458,400
2021/07/01	20,800	20,945	20,755	20,920	+230	+1.1%	524,400
2021/06/30	20,970	21,095	20,690	20,690	-340	-1.6%	614,500
2021/06/29	20,710	21,035	20,580	21,030	+255	+1.2%	673,600
2021/06/28	20,995	21,040	20,750	20,775	-230	-1.1%	474,800
2021/06/25	21,185	21,190	20,970	21,005	+255	+1.2%	492,000
2021/06/24	20,900	20,980	20,740	20,750	-250	-1.2%	290,200
2021/06/23	21,290	21,345	21,000	21,000	-230	-1.1%	610,100
2021/06/22	21,210	21,340	21,045	21,230	+725	+3.5%	1,186,800
2021/06/21	20,665	20,735	20,200	20,505	-300	-1.4%	1,154,400
2021/06/18	20,900	20,960	20,730	20,805	+105	+0.5%	933,000
2021/06/17	20,910	20,915	20,470	20,700	-210	-1%	741,900
2021/06/16	20,460	20,945	20,455	20,910	+455	+2.2%	913,600
2021/06/15	20,300	20,530	20,295	20,455	+205	+1%	636,900
2021/06/14	20,215	20,355	20,085	20,250	+90	+0.4%	550,600
2021/06/11	20,680	20,745	20,025	20,160	-85	-0.4%	1,075,000
2021/06/10	20,020	20,290	19,965	20,245	+340	+1.7%	915,200
2021/06/09	20,110	20,450	19,905	19,905	-615	-3%	1,252,300
2021/06/08	20,500	20,710	20,150	20,520	-660	-3.1%	1,367,300
2021/06/07	21,430	21,540	21,140	21,180	-70	-0.3%	422,500
2021/06/04	21,100	21,305	20,870	21,250	-255	-1.2%	735,300
2021/06/03	21,100	21,625	21,055	21,505	+205	+1%	514,900
2021/06/02	21,445	21,490	21,190	21,300	-400	-1.8%	702,100
2021/06/01	21,765	21,875	21,460	21,700	+95	+0.4%	341,700
2021/05/31	21,855	21,970	21,540	21,605	-480	-2.2%	542,200
2021/05/28	21,745	22,200	21,700	22,085	+750	+3.5%	808,600
2021/05/27	21,325	21,415	21,165	21,335	-20	-0.1%	925,700
2021/05/26	20,900	21,375	20,900	21,355	+195	+0.9%	573,600
2021/05/25	21,110	21,175	20,890	21,160	-30	-0.1%	558,700
2021/05/24	20,810	21,320	20,810	21,190	+390	+1.9%	406,900
2021/05/21	20,880	21,055	20,770	20,800	-30	-0.1%	485,300
2021/05/20	20,895	20,925	20,630	20,830	+110	+0.5%	767,800
2021/05/19	21,185	21,240	20,605	20,720	-790	-3.7%	1,105,600
2021/05/18	21,305	21,665	21,110	21,510	+540	+2.6%	900,300
2021/05/17	21,350	21,470	20,765	20,970	-335	-1.6%	484,500
2021/05/14	21,450	21,460	20,990	21,305	+380	+1.8%	910,000
2021/05/13	20,935	21,300	20,610	20,925	-10	±0%	791,000
2021/05/12	21,950	22,145	20,720	20,935	-1,085	-4.9%	1,080,100

1001～ 1050 件表示中 / 3767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	特色
ダイキン	1,967,500円	+1.8%	+10.5%	1.68%	21.18倍	2.05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	385,600円	+7.4%	+6.8%	0.62%	49.80倍	5.52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	495,500円	-8.8%	-26.9%	3.83%	14.64倍	1.43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	3,890,000円	-8.5%	-18.2%	1.03%	43.35倍	8.58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	4,460,000円	+7.3%	+10.5%	2.24%	16.95倍	1.47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