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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 18,385 | 18,530 | 18,210 | 18,235 | -30 | -0.2% | 625,400 |
| 2025/01/15 | 18,390 | 18,455 | 18,170 | 18,265 | +50 | +0.3% | 657,900 |
| 2025/01/14 | 18,380 | 18,575 | 18,185 | 18,215 | -170 | -0.9% | 998,300 |
| 2025/01/10 | 18,395 | 18,500 | 18,315 | 18,385 | -55 | -0.3% | 856,100 |
| 2025/01/09 | 18,600 | 18,655 | 18,270 | 18,440 | -330 | -1.8% | 697,000 |
| 2025/01/08 | 19,010 | 19,050 | 18,745 | 18,770 | -355 | -1.9% | 938,100 |
| 2025/01/07 | 18,970 | 19,230 | 18,635 | 19,125 | +320 | +1.7% | 1,189,000 |
| 2025/01/06 | 18,835 | 18,920 | 18,680 | 18,805 | +145 | +0.8% | 1,182,900 |
| 2024/12/30 | 18,645 | 18,765 | 18,510 | 18,660 | +10 | +0.1% | 681,900 |
| 2024/12/27 | 18,385 | 18,670 | 18,295 | 18,650 | +335 | +1.8% | 936,000 |
| 2024/12/26 | 17,780 | 18,370 | 17,775 | 18,315 | +590 | +3.3% | 1,329,900 |
| 2024/12/25 | 17,800 | 17,800 | 17,590 | 17,725 | +95 | +0.5% | 680,900 |
| 2024/12/24 | 17,500 | 17,635 | 17,485 | 17,630 | +30 | +0.2% | 630,900 |
| 2024/12/23 | 17,660 | 17,685 | 17,375 | 17,600 | -60 | -0.3% | 798,900 |
| 2024/12/20 | 17,670 | 17,870 | 17,650 | 17,660 | -85 | -0.5% | 1,560,200 |
| 2024/12/19 | 17,610 | 17,895 | 17,530 | 17,745 | -180 | -1% | 774,400 |
| 2024/12/18 | 17,920 | 18,030 | 17,865 | 17,925 | -230 | -1.3% | 706,300 |
| 2024/12/17 | 18,070 | 18,215 | 18,020 | 18,155 | +85 | +0.5% | 691,500 |
| 2024/12/16 | 18,000 | 18,275 | 17,970 | 18,070 | +110 | +0.6% | 677,500 |
| 2024/12/13 | 17,870 | 18,110 | 17,865 | 17,960 | -310 | -1.7% | 1,350,200 |
| 2024/12/12 | 18,520 | 18,560 | 18,190 | 18,270 | -25 | -0.1% | 831,500 |
| 2024/12/11 | 18,385 | 18,455 | 18,245 | 18,295 | -165 | -0.9% | 718,000 |
| 2024/12/10 | 18,550 | 19,065 | 18,430 | 18,460 | +310 | +1.7% | 1,404,400 |
| 2024/12/09 | 18,300 | 18,380 | 18,100 | 18,150 | -60 | -0.3% | 633,700 |
| 2024/12/06 | 18,240 | 18,240 | 18,040 | 18,210 | +70 | +0.4% | 633,800 |
| 2024/12/05 | 18,270 | 18,305 | 18,125 | 18,140 | -120 | -0.7% | 670,800 |
| 2024/12/04 | 18,350 | 18,360 | 18,080 | 18,260 | -140 | -0.8% | 603,800 |
| 2024/12/03 | 18,295 | 18,455 | 18,160 | 18,400 | +230 | +1.3% | 1,132,400 |
| 2024/12/02 | 18,090 | 18,245 | 17,965 | 18,170 | +75 | +0.4% | 995,400 |
| 2024/11/29 | 18,145 | 18,160 | 17,945 | 18,095 | -60 | -0.3% | 650,800 |
| 2024/11/28 | 18,065 | 18,265 | 18,000 | 18,155 | +70 | +0.4% | 608,600 |
| 2024/11/27 | 18,500 | 18,540 | 17,980 | 18,085 | -420 | -2.3% | 890,800 |
| 2024/11/26 | 18,600 | 18,645 | 18,280 | 18,505 | -235 | -1.3% | 911,300 |
| 2024/11/25 | 18,630 | 18,970 | 18,510 | 18,740 | +445 | +2.4% | 1,440,000 |
| 2024/11/22 | 18,280 | 18,410 | 18,225 | 18,295 | -90 | -0.5% | 645,900 |
| 2024/11/21 | 18,500 | 18,500 | 18,230 | 18,385 | +80 | +0.4% | 754,900 |
| 2024/11/20 | 18,050 | 18,350 | 17,850 | 18,305 | +30 | +0.2% | 1,096,800 |
| 2024/11/19 | 18,520 | 18,560 | 18,220 | 18,275 | -290 | -1.6% | 785,300 |
| 2024/11/18 | 18,375 | 18,675 | 18,355 | 18,565 | -140 | -0.7% | 567,300 |
| 2024/11/15 | 18,770 | 18,840 | 18,625 | 18,705 | +125 | +0.7% | 720,300 |
| 2024/11/14 | 18,690 | 18,910 | 18,480 | 18,580 | -20 | -0.1% | 718,600 |
| 2024/11/13 | 18,835 | 19,000 | 18,565 | 18,600 | -265 | -1.4% | 807,800 |
| 2024/11/12 | 19,100 | 19,130 | 18,740 | 18,865 | -135 | -0.7% | 937,600 |
| 2024/11/11 | 19,280 | 19,385 | 18,805 | 19,000 | -530 | -2.7% | 1,040,400 |
| 2024/11/08 | 20,180 | 20,280 | 19,375 | 19,530 | -525 | -2.6% | 1,362,400 |
| 2024/11/07 | 20,460 | 20,635 | 19,825 | 20,055 | +1,265 | +6.7% | 2,601,500 |
| 2024/11/06 | 19,005 | 19,205 | 18,740 | 18,790 | +30 | +0.2% | 1,119,300 |
| 2024/11/05 | 18,500 | 18,855 | 18,385 | 18,760 | +360 | +2% | 737,000 |
| 2024/11/01 | 18,390 | 18,715 | 18,275 | 18,400 | -250 | -1.3% | 927,700 |
| 2024/10/31 | 18,560 | 18,705 | 18,525 | 18,650 | -60 | -0.3% | 864,200 |
101～
150
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
