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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 9,310 | 9,378 | 9,291 | 9,352 | +128 | +1.4% | 927,600 |
| 2016/08/19 | 9,209 | 9,244 | 9,152 | 9,224 | +1 | ±0% | 855,100 |
| 2016/08/18 | 9,200 | 9,341 | 9,164 | 9,223 | -3 | ±0% | 1,228,700 |
| 2016/08/17 | 9,150 | 9,268 | 9,125 | 9,226 | +71 | +0.8% | 890,500 |
| 2016/08/16 | 9,319 | 9,328 | 9,155 | 9,155 | -129 | -1.4% | 1,051,000 |
| 2016/08/15 | 9,220 | 9,333 | 9,211 | 9,284 | +14 | +0.2% | 801,000 |
| 2016/08/12 | 9,203 | 9,293 | 9,090 | 9,270 | +106 | +1.2% | 1,294,400 |
| 2016/08/10 | 9,180 | 9,215 | 9,064 | 9,164 | +373 | +4.2% | 1,804,600 |
| 2016/08/09 | 8,680 | 8,819 | 8,627 | 8,791 | +109 | +1.3% | 695,200 |
| 2016/08/08 | 8,569 | 8,685 | 8,492 | 8,682 | +332 | +4% | 933,500 |
| 2016/08/05 | 8,445 | 8,532 | 8,316 | 8,350 | -187 | -2.2% | 1,377,200 |
| 2016/08/04 | 8,532 | 8,598 | 8,425 | 8,537 | -17 | -0.2% | 1,116,200 |
| 2016/08/03 | 8,543 | 8,619 | 8,529 | 8,554 | -227 | -2.6% | 1,171,500 |
| 2016/08/02 | 8,850 | 8,933 | 8,780 | 8,781 | -221 | -2.5% | 723,200 |
| 2016/08/01 | 8,863 | 9,057 | 8,828 | 9,002 | -10 | -0.1% | 735,000 |
| 2016/07/29 | 8,880 | 9,128 | 8,782 | 9,012 | +53 | +0.6% | 1,304,600 |
| 2016/07/28 | 9,069 | 9,114 | 8,949 | 8,959 | -216 | -2.4% | 976,200 |
| 2016/07/27 | 9,166 | 9,250 | 9,095 | 9,175 | +85 | +0.9% | 1,046,700 |
| 2016/07/26 | 9,103 | 9,159 | 9,003 | 9,090 | -109 | -1.2% | 808,000 |
| 2016/07/25 | 9,311 | 9,354 | 9,199 | 9,199 | -55 | -0.6% | 634,300 |
| 2016/07/22 | 9,228 | 9,315 | 9,211 | 9,254 | -111 | -1.2% | 878,300 |
| 2016/07/21 | 9,448 | 9,456 | 9,337 | 9,365 | +18 | +0.2% | 780,100 |
| 2016/07/20 | 9,230 | 9,369 | 9,213 | 9,347 | +69 | +0.7% | 1,093,700 |
| 2016/07/19 | 9,223 | 9,297 | 9,176 | 9,278 | +211 | +2.3% | 1,358,200 |
| 2016/07/15 | 8,998 | 9,128 | 8,908 | 9,067 | +197 | +2.2% | 1,800,700 |
| 2016/07/14 | 8,787 | 8,893 | 8,767 | 8,870 | +42 | +0.5% | 841,300 |
| 2016/07/13 | 8,989 | 9,016 | 8,800 | 8,828 | +139 | +1.6% | 1,372,900 |
| 2016/07/12 | 8,797 | 8,800 | 8,611 | 8,689 | +182 | +2.1% | 1,237,500 |
| 2016/07/11 | 8,303 | 8,580 | 8,269 | 8,507 | +478 | +6% | 1,177,800 |
| 2016/07/08 | 8,145 | 8,165 | 8,028 | 8,029 | -69 | -0.9% | 1,338,500 |
| 2016/07/07 | 8,120 | 8,198 | 8,080 | 8,098 | -97 | -1.2% | 773,900 |
| 2016/07/06 | 8,230 | 8,277 | 8,076 | 8,195 | -245 | -2.9% | 1,305,700 |
| 2016/07/05 | 8,400 | 8,514 | 8,373 | 8,440 | -46 | -0.5% | 739,700 |
| 2016/07/04 | 8,397 | 8,508 | 8,366 | 8,486 | +44 | +0.5% | 571,000 |
| 2016/07/01 | 8,563 | 8,615 | 8,425 | 8,442 | -72 | -0.8% | 1,007,200 |
| 2016/06/30 | 8,500 | 8,620 | 8,473 | 8,514 | +161 | +1.9% | 1,698,000 |
| 2016/06/29 | 8,262 | 8,388 | 8,107 | 8,353 | +241 | +3% | 1,758,300 |
| 2016/06/28 | 8,014 | 8,179 | 7,945 | 8,112 | -22 | -0.3% | 1,225,500 |
| 2016/06/27 | 8,136 | 8,209 | 8,023 | 8,134 | -1 | ±0% | 1,567,600 |
| 2016/06/24 | 9,052 | 9,083 | 8,031 | 8,135 | -787 | -8.8% | 1,987,900 |
| 2016/06/23 | 8,860 | 8,929 | 8,804 | 8,922 | +153 | +1.7% | 691,400 |
| 2016/06/22 | 8,739 | 8,817 | 8,681 | 8,769 | +30 | +0.3% | 1,065,600 |
| 2016/06/21 | 8,696 | 8,764 | 8,616 | 8,739 | +109 | +1.3% | 1,167,400 |
| 2016/06/20 | 8,518 | 8,681 | 8,516 | 8,630 | +262 | +3.1% | 1,623,700 |
| 2016/06/17 | 8,366 | 8,467 | 8,310 | 8,368 | +112 | +1.4% | 1,501,000 |
| 2016/06/16 | 8,487 | 8,515 | 8,227 | 8,256 | -292 | -3.4% | 1,491,800 |
| 2016/06/15 | 8,476 | 8,609 | 8,401 | 8,548 | -78 | -0.9% | 1,458,800 |
| 2016/06/14 | 8,666 | 8,719 | 8,547 | 8,626 | -20 | -0.2% | 1,103,000 |
| 2016/06/13 | 8,760 | 8,785 | 8,646 | 8,646 | -317 | -3.5% | 952,900 |
| 2016/06/10 | 9,046 | 9,049 | 8,911 | 8,963 | -60 | -0.7% | 1,747,000 |
2201～
2250
件表示中 / 3768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 | 1,948,000円 | +1.8% | +10.5% | 1.69% | 20.97倍 | 2.04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 | 382,100円 | +7.4% | +6.8% | 0.63% | 49.35倍 | 5.47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 | 493,900円 | -8.8% | -26.9% | 3.85% | 14.59倍 | 1.42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 | 3,864,000円 | -8.5% | -18.2% | 1.03% | 43.06倍 | 8.53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 | 4,495,000円 | +7.3% | +10.5% | 2.22% | 17.09倍 | 1.48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
