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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 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 |
| 2016/02/17 | 7,681 | 7,789 | 7,437 | 7,588 | -100 | -1.3% | 1,729,800 |
| 2016/02/16 | 7,542 | 7,799 | 7,540 | 7,688 | +184 | +2.5% | 2,124,500 |
| 2016/02/15 | 7,232 | 7,585 | 7,116 | 7,504 | +607 | +8.8% | 2,902,100 |
| 2016/02/12 | 7,000 | 7,021 | 6,820 | 6,897 | -447 | -6.1% | 3,333,300 |
| 2016/02/10 | 7,498 | 7,664 | 7,180 | 7,344 | +90 | +1.2% | 3,079,500 |
| 2016/02/09 | 7,430 | 7,486 | 7,186 | 7,254 | -454 | -5.9% | 2,119,100 |
| 2016/02/08 | 7,569 | 7,769 | 7,481 | 7,708 | +94 | +1.2% | 1,563,600 |
| 2016/02/05 | 7,456 | 7,621 | 7,375 | 7,614 | +26 | +0.3% | 1,721,600 |
| 2016/02/04 | 7,574 | 7,689 | 7,529 | 7,588 | -66 | -0.9% | 1,921,000 |
| 2016/02/03 | 7,780 | 7,859 | 7,600 | 7,654 | -424 | -5.2% | 2,260,000 |
| 2016/02/02 | 8,101 | 8,132 | 8,016 | 8,078 | -118 | -1.4% | 1,327,400 |
| 2016/02/01 | 8,328 | 8,343 | 8,181 | 8,196 | +186 | +2.3% | 1,803,300 |
| 2016/01/29 | 7,795 | 8,020 | 7,587 | 8,010 | +316 | +4.1% | 2,807,500 |
| 2016/01/28 | 7,660 | 7,755 | 7,560 | 7,694 | +24 | +0.3% | 1,319,800 |
| 2016/01/27 | 7,555 | 7,692 | 7,483 | 7,670 | +263 | +3.6% | 1,938,300 |
| 2016/01/26 | 7,600 | 7,631 | 7,362 | 7,407 | -329 | -4.3% | 2,943,900 |
| 2016/01/25 | 7,700 | 7,792 | 7,567 | 7,736 | +27 | +0.4% | 2,169,400 |
| 2016/01/22 | 7,550 | 7,734 | 7,469 | 7,709 | +497 | +6.9% | 2,439,100 |
| 2016/01/21 | 7,414 | 7,620 | 7,203 | 7,212 | -173 | -2.3% | 1,974,300 |
| 2016/01/20 | 7,890 | 7,927 | 7,359 | 7,385 | -526 | -6.6% | 3,005,400 |
| 2016/01/19 | 7,743 | 7,920 | 7,720 | 7,911 | +157 | +2% | 1,086,800 |
| 2016/01/18 | 7,589 | 7,801 | 7,562 | 7,754 | -70 | -0.9% | 922,100 |
| 2016/01/15 | 7,980 | 8,027 | 7,780 | 7,824 | +59 | +0.8% | 1,432,900 |
| 2016/01/14 | 7,806 | 7,851 | 7,620 | 7,765 | -341 | -4.2% | 1,788,900 |
2301～
2350
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
