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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 23,700 | 23,835 | 23,595 | 23,710 | -315 | -1.3% | 1,227,500 |
2023/09/26 | 24,400 | 24,405 | 23,985 | 24,025 | -285 | -1.2% | 908,500 |
2023/09/25 | 24,155 | 24,445 | 24,135 | 24,310 | +25 | +0.1% | 620,300 |
2023/09/22 | 24,235 | 24,460 | 24,120 | 24,285 | -425 | -1.7% | 847,000 |
2023/09/21 | 24,970 | 25,260 | 24,710 | 24,710 | +80 | +0.3% | 1,114,200 |
2023/09/20 | 24,650 | 24,990 | 24,570 | 24,630 | -285 | -1.1% | 988,800 |
2023/09/19 | 24,850 | 24,975 | 24,615 | 24,915 | -110 | -0.4% | 855,000 |
2023/09/15 | 25,235 | 25,240 | 24,955 | 25,025 | +165 | +0.7% | 1,387,800 |
2023/09/14 | 24,840 | 24,975 | 24,785 | 24,860 | +20 | +0.1% | 844,200 |
2023/09/13 | 24,970 | 24,990 | 24,740 | 24,840 | -185 | -0.7% | 938,800 |
2023/09/12 | 24,880 | 25,025 | 24,650 | 25,025 | +140 | +0.6% | 919,700 |
2023/09/11 | 25,150 | 25,235 | 24,865 | 24,885 | -260 | -1% | 720,400 |
2023/09/08 | 25,520 | 25,580 | 25,055 | 25,145 | -530 | -2.1% | 1,166,200 |
2023/09/07 | 25,695 | 26,060 | 25,625 | 25,675 | -450 | -1.7% | 980,900 |
2023/09/06 | 25,760 | 26,190 | 25,715 | 26,125 | +395 | +1.5% | 1,166,000 |
2023/09/05 | 25,600 | 25,735 | 25,495 | 25,730 | +70 | +0.3% | 951,100 |
2023/09/04 | 25,625 | 25,660 | 25,430 | 25,660 | +85 | +0.3% | 820,900 |
2023/09/01 | 25,560 | 25,660 | 25,325 | 25,575 | +350 | +1.4% | 1,597,500 |
2023/08/31 | 25,120 | 25,330 | 25,110 | 25,225 | +55 | +0.2% | 1,197,400 |
2023/08/30 | 25,270 | 25,425 | 25,130 | 25,170 | -105 | -0.4% | 1,244,100 |
2023/08/29 | 25,325 | 25,545 | 25,220 | 25,275 | +435 | +1.8% | 1,794,900 |
2023/08/28 | 24,400 | 25,030 | 24,330 | 24,840 | +1,000 | +4.2% | 1,849,400 |
2023/08/25 | 23,725 | 24,050 | 23,695 | 23,840 | -310 | -1.3% | 945,000 |
2023/08/24 | 23,995 | 24,165 | 23,865 | 24,150 | +105 | +0.4% | 946,700 |
2023/08/23 | 23,470 | 24,125 | 23,405 | 24,045 | +645 | +2.8% | 1,357,800 |
2023/08/22 | 23,430 | 23,525 | 23,115 | 23,400 | +25 | +0.1% | 1,047,900 |
2023/08/21 | 23,710 | 23,785 | 23,330 | 23,375 | -525 | -2.2% | 1,258,900 |
2023/08/18 | 24,000 | 24,115 | 23,785 | 23,900 | -425 | -1.7% | 1,349,900 |
2023/08/17 | 23,870 | 24,370 | 23,590 | 24,325 | +290 | +1.2% | 1,704,900 |
2023/08/16 | 24,350 | 24,530 | 24,035 | 24,035 | -645 | -2.6% | 1,410,500 |
2023/08/15 | 25,180 | 25,245 | 24,605 | 24,680 | -400 | -1.6% | 1,466,100 |
2023/08/14 | 25,550 | 25,550 | 25,060 | 25,080 | -290 | -1.1% | 1,624,400 |
2023/08/10 | 25,000 | 25,625 | 24,960 | 25,370 | +350 | +1.4% | 2,249,500 |
2023/08/09 | 25,600 | 26,285 | 25,020 | 25,020 | -3,215 | -11.4% | 4,229,900 |
2023/08/08 | 28,300 | 28,535 | 28,075 | 28,235 | +370 | +1.3% | 854,100 |
2023/08/07 | 27,525 | 27,935 | 27,370 | 27,865 | +100 | +0.4% | 538,800 |
2023/08/04 | 27,680 | 27,880 | 27,520 | 27,765 | -50 | -0.2% | 569,200 |
2023/08/03 | 28,055 | 28,345 | 27,795 | 27,815 | -385 | -1.4% | 899,800 |
2023/08/02 | 28,500 | 28,720 | 28,065 | 28,200 | -635 | -2.2% | 861,100 |
2023/08/01 | 28,880 | 28,950 | 28,650 | 28,835 | +145 | +0.5% | 832,900 |
2023/07/31 | 28,845 | 28,880 | 28,560 | 28,690 | +130 | +0.5% | 1,098,900 |
2023/07/28 | 28,280 | 28,690 | 27,890 | 28,560 | -75 | -0.3% | 1,182,100 |
2023/07/27 | 28,540 | 28,655 | 28,420 | 28,635 | +5 | ±0% | 633,800 |
2023/07/26 | 28,800 | 28,875 | 28,465 | 28,630 | -280 | -1% | 616,500 |
2023/07/25 | 28,440 | 28,910 | 28,380 | 28,910 | +440 | +1.5% | 892,300 |
2023/07/24 | 28,870 | 28,940 | 28,325 | 28,470 | ±0 | ±0% | 942,100 |
2023/07/21 | 28,225 | 28,515 | 28,165 | 28,470 | ±0 | ±0% | 603,900 |
2023/07/20 | 28,800 | 28,810 | 28,450 | 28,470 | -415 | -1.4% | 578,500 |
2023/07/19 | 28,945 | 29,100 | 28,610 | 28,885 | +335 | +1.2% | 808,100 |
2023/07/18 | 28,625 | 28,880 | 28,435 | 28,550 | +50 | +0.2% | 760,400 |
151~
200
件表示中 / 3453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 | 2,490,000円 | +3.3% | +10.0% | 1.29% | 27.30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 | 5,202,000円 | +30.1% | +38.9% | 0.59% | 46.97倍 | 13.91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 | 8,301,000円 | -7.0% | -24.2% | 1.08% | 31.31倍 | 2.89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 | 461,000円 | -0.1% | -10.0% | 3.62% | 12.56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 |
三菱重 | 129,600円 | +5.2% | +4.7% | 1.70% | 18.94倍 | 1.94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