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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 9,229 | 9,378 | 8,873 | 8,884 | -274 | -3% | 1,796,000 |
| 2016/04/27 | 9,191 | 9,209 | 9,093 | 9,158 | -5 | -0.1% | 1,098,800 |
| 2016/04/26 | 9,140 | 9,170 | 9,035 | 9,163 | +32 | +0.4% | 1,054,600 |
| 2016/04/25 | 9,140 | 9,172 | 9,034 | 9,131 | -10 | -0.1% | 1,115,500 |
| 2016/04/22 | 8,951 | 9,141 | 8,913 | 9,141 | +91 | +1% | 1,311,100 |
| 2016/04/21 | 9,003 | 9,054 | 8,923 | 9,050 | +211 | +2.4% | 1,343,300 |
| 2016/04/20 | 8,928 | 8,979 | 8,831 | 8,839 | -7 | -0.1% | 1,106,700 |
| 2016/04/19 | 8,825 | 8,883 | 8,786 | 8,846 | +278 | +3.2% | 1,293,400 |
| 2016/04/18 | 8,517 | 8,674 | 8,509 | 8,568 | -257 | -2.9% | 1,125,600 |
| 2016/04/15 | 8,751 | 8,877 | 8,715 | 8,825 | +25 | +0.3% | 1,450,500 |
| 2016/04/14 | 8,638 | 8,828 | 8,613 | 8,800 | +324 | +3.8% | 1,753,000 |
| 2016/04/13 | 8,364 | 8,505 | 8,349 | 8,476 | +211 | +2.6% | 1,339,500 |
| 2016/04/12 | 8,148 | 8,313 | 8,090 | 8,265 | +126 | +1.5% | 920,500 |
| 2016/04/11 | 8,074 | 8,157 | 7,915 | 8,139 | -20 | -0.2% | 1,038,900 |
| 2016/04/08 | 7,920 | 8,280 | 7,865 | 8,159 | +144 | +1.8% | 1,946,100 |
| 2016/04/07 | 8,057 | 8,154 | 7,982 | 8,015 | -10 | -0.1% | 856,200 |
| 2016/04/06 | 8,022 | 8,110 | 7,965 | 8,025 | -1 | ±0% | 987,600 |
| 2016/04/05 | 8,095 | 8,155 | 8,001 | 8,026 | -54 | -0.7% | 1,434,600 |
| 2016/04/04 | 8,056 | 8,153 | 8,030 | 8,080 | -14 | -0.2% | 1,091,500 |
| 2016/04/01 | 8,412 | 8,414 | 8,064 | 8,094 | -318 | -3.8% | 1,439,300 |
| 2016/03/31 | 8,555 | 8,567 | 8,406 | 8,412 | -55 | -0.6% | 1,092,200 |
| 2016/03/30 | 8,486 | 8,569 | 8,456 | 8,467 | +11 | +0.1% | 868,600 |
| 2016/03/29 | 8,353 | 8,507 | 8,312 | 8,456 | -28 | -0.3% | 1,098,800 |
| 2016/03/28 | 8,424 | 8,484 | 8,377 | 8,484 | +83 | +1% | 1,081,600 |
| 2016/03/25 | 8,313 | 8,424 | 8,279 | 8,401 | +134 | +1.6% | 877,700 |
| 2016/03/24 | 8,311 | 8,362 | 8,229 | 8,267 | -66 | -0.8% | 853,000 |
| 2016/03/23 | 8,377 | 8,408 | 8,311 | 8,333 | -32 | -0.4% | 726,400 |
| 2016/03/22 | 8,302 | 8,398 | 8,240 | 8,365 | +145 | +1.8% | 1,071,600 |
| 2016/03/18 | 8,188 | 8,273 | 8,141 | 8,220 | -81 | -1% | 1,245,800 |
| 2016/03/17 | 8,270 | 8,447 | 8,196 | 8,301 | +108 | +1.3% | 1,898,300 |
| 2016/03/16 | 8,101 | 8,230 | 8,078 | 8,193 | +30 | +0.4% | 1,084,700 |
| 2016/03/15 | 8,230 | 8,245 | 8,094 | 8,163 | -18 | -0.2% | 1,191,800 |
| 2016/03/14 | 8,194 | 8,245 | 8,120 | 8,181 | +118 | +1.5% | 1,057,700 |
| 2016/03/11 | 7,906 | 8,101 | 7,829 | 8,063 | +7 | +0.1% | 2,550,200 |
| 2016/03/10 | 8,031 | 8,146 | 8,017 | 8,056 | +127 | +1.6% | 1,140,900 |
| 2016/03/09 | 7,875 | 7,960 | 7,725 | 7,929 | -96 | -1.2% | 1,275,800 |
| 2016/03/08 | 8,138 | 8,169 | 7,882 | 8,025 | -153 | -1.9% | 1,436,800 |
| 2016/03/07 | 8,160 | 8,202 | 8,059 | 8,178 | +20 | +0.2% | 1,310,900 |
| 2016/03/04 | 8,049 | 8,237 | 8,030 | 8,158 | +37 | +0.5% | 1,335,300 |
| 2016/03/03 | 7,952 | 8,124 | 7,929 | 8,121 | +177 | +2.2% | 1,789,100 |
| 2016/03/02 | 7,780 | 7,989 | 7,735 | 7,944 | +383 | +5.1% | 2,774,400 |
| 2016/03/01 | 7,556 | 7,604 | 7,363 | 7,561 | -14 | -0.2% | 1,336,000 |
| 2016/02/29 | 7,741 | 7,817 | 7,575 | 7,575 | -82 | -1.1% | 1,395,200 |
| 2016/02/26 | 7,754 | 7,790 | 7,654 | 7,657 | -39 | -0.5% | 1,221,200 |
| 2016/02/25 | 7,496 | 7,746 | 7,427 | 7,696 | +191 | +2.5% | 1,436,000 |
| 2016/02/24 | 7,600 | 7,601 | 7,417 | 7,505 | -198 | -2.6% | 1,659,500 |
| 2016/02/23 | 7,909 | 7,945 | 7,659 | 7,703 | -106 | -1.4% | 1,284,600 |
| 2016/02/22 | 7,621 | 7,892 | 7,601 | 7,809 | +127 | +1.7% | 1,229,000 |
| 2016/02/19 | 7,660 | 7,724 | 7,520 | 7,682 | -68 | -0.9% | 1,250,600 |
| 2016/02/18 | 7,798 | 7,860 | 7,728 | 7,750 | +162 | +2.1% | 1,646,100 |
2201～
2250
件表示中 / 3692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 | 1,726,000円 | +8.5% | +10.6% | 1.85% | 18.93倍 | 1.89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 | 279,100円 | +7.4% | +17.4% | 0.79% | 39.04倍 | 4.15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 | 425,600円 | -8.8% | -26.9% | 4.46% | 12.71倍 | 1.24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 |
| ＳＭＣ | 4,700,000円 | +1.4% | -14.3% | 2.13% | 19.84倍 | 1.59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 |
| ディスコ | 2,842,000円 | -8.5% | -18.2% | 1.45% | 31.66倍 | 6.27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 |
市場注目の銘柄
チャート関連のコラム
