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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 7,998 | 8,107 | 7,973 | 8,106 | +302 | +3.9% | 1,432,400 |
| 2016/01/12 | 7,893 | 8,026 | 7,798 | 7,804 | -144 | -1.8% | 1,955,700 |
| 2016/01/08 | 7,719 | 8,141 | 7,705 | 7,948 | +71 | +0.9% | 2,982,400 |
| 2016/01/07 | 8,240 | 8,265 | 7,875 | 7,877 | -465 | -5.6% | 2,854,300 |
| 2016/01/06 | 8,506 | 8,564 | 8,314 | 8,342 | -216 | -2.5% | 1,718,000 |
| 2016/01/05 | 8,600 | 8,712 | 8,535 | 8,558 | -47 | -0.5% | 1,300,500 |
| 2016/01/04 | 8,775 | 8,893 | 8,551 | 8,605 | -296 | -3.3% | 1,518,200 |
| 2015/12/30 | 8,940 | 8,978 | 8,885 | 8,901 | +10 | +0.1% | 779,400 |
| 2015/12/29 | 8,722 | 8,903 | 8,688 | 8,891 | +117 | +1.3% | 886,500 |
| 2015/12/28 | 8,730 | 8,864 | 8,715 | 8,774 | +110 | +1.3% | 709,100 |
| 2015/12/25 | 8,715 | 8,737 | 8,578 | 8,664 | +36 | +0.4% | 603,200 |
| 2015/12/24 | 8,680 | 8,776 | 8,603 | 8,628 | +11 | +0.1% | 878,400 |
| 2015/12/22 | 8,517 | 8,643 | 8,451 | 8,617 | +102 | +1.2% | 987,600 |
| 2015/12/21 | 8,441 | 8,561 | 8,336 | 8,515 | -33 | -0.4% | 1,449,000 |
| 2015/12/18 | 8,800 | 8,944 | 8,516 | 8,548 | -239 | -2.7% | 2,087,700 |
| 2015/12/17 | 8,800 | 8,872 | 8,742 | 8,787 | +303 | +3.6% | 2,208,800 |
| 2015/12/16 | 8,269 | 8,492 | 8,269 | 8,484 | +365 | +4.5% | 1,676,500 |
| 2015/12/15 | 8,260 | 8,334 | 8,119 | 8,119 | -242 | -2.9% | 2,182,300 |
| 2015/12/14 | 8,428 | 8,439 | 8,230 | 8,361 | -367 | -4.2% | 2,370,200 |
| 2015/12/11 | 8,500 | 8,820 | 8,500 | 8,728 | +78 | +0.9% | 3,118,300 |
| 2015/12/10 | 8,654 | 8,731 | 8,611 | 8,650 | -91 | -1% | 1,513,500 |
| 2015/12/09 | 8,620 | 8,763 | 8,510 | 8,741 | +43 | +0.5% | 2,014,400 |
| 2015/12/08 | 8,818 | 8,867 | 8,681 | 8,698 | -90 | -1% | 1,020,200 |
| 2015/12/07 | 8,817 | 8,862 | 8,771 | 8,788 | +48 | +0.5% | 908,800 |
| 2015/12/04 | 8,777 | 8,878 | 8,695 | 8,740 | -187 | -2.1% | 1,385,700 |
| 2015/12/03 | 8,855 | 8,962 | 8,803 | 8,927 | +73 | +0.8% | 1,241,300 |
| 2015/12/02 | 8,804 | 8,879 | 8,757 | 8,854 | +22 | +0.2% | 956,300 |
| 2015/12/01 | 8,662 | 8,832 | 8,652 | 8,832 | +182 | +2.1% | 1,122,200 |
| 2015/11/30 | 8,715 | 8,768 | 8,566 | 8,650 | -96 | -1.1% | 1,547,800 |
| 2015/11/27 | 8,721 | 8,775 | 8,673 | 8,746 | +26 | +0.3% | 856,000 |
| 2015/11/26 | 8,750 | 8,782 | 8,651 | 8,720 | -34 | -0.4% | 1,322,100 |
| 2015/11/25 | 8,800 | 8,841 | 8,659 | 8,754 | -133 | -1.5% | 1,237,100 |
| 2015/11/24 | 8,791 | 8,902 | 8,791 | 8,887 | +7 | +0.1% | 853,800 |
| 2015/11/20 | 8,877 | 8,905 | 8,771 | 8,880 | +45 | +0.5% | 997,900 |
| 2015/11/19 | 8,899 | 8,910 | 8,811 | 8,835 | +51 | +0.6% | 1,011,300 |
| 2015/11/18 | 8,800 | 8,940 | 8,772 | 8,784 | +44 | +0.5% | 1,525,300 |
| 2015/11/17 | 8,630 | 8,797 | 8,629 | 8,740 | +326 | +3.9% | 2,140,100 |
| 2015/11/16 | 8,300 | 8,435 | 8,271 | 8,414 | -149 | -1.7% | 1,228,100 |
| 2015/11/13 | 8,499 | 8,563 | 8,450 | 8,563 | -29 | -0.3% | 1,369,600 |
| 2015/11/12 | 8,592 | 8,609 | 8,507 | 8,592 | ±0 | ±0% | 749,400 |
| 2015/11/11 | 8,542 | 8,614 | 8,493 | 8,592 | -5 | -0.1% | 1,343,400 |
| 2015/11/10 | 8,333 | 8,597 | 8,319 | 8,597 | +231 | +2.8% | 2,162,900 |
| 2015/11/09 | 8,103 | 8,375 | 8,080 | 8,366 | +328 | +4.1% | 1,992,200 |
| 2015/11/06 | 7,872 | 8,059 | 7,851 | 8,038 | +166 | +2.1% | 1,530,600 |
| 2015/11/05 | 7,869 | 7,933 | 7,783 | 7,872 | +38 | +0.5% | 1,175,200 |
| 2015/11/04 | 7,822 | 8,016 | 7,800 | 7,834 | +162 | +2.1% | 1,290,400 |
| 2015/11/02 | 7,697 | 7,769 | 7,645 | 7,672 | -168 | -2.1% | 941,500 |
| 2015/10/30 | 7,776 | 7,895 | 7,702 | 7,840 | +64 | +0.8% | 1,039,700 |
| 2015/10/29 | 7,854 | 7,879 | 7,691 | 7,776 | -15 | -0.2% | 1,500,600 |
| 2015/10/28 | 7,867 | 7,875 | 7,741 | 7,791 | -77 | -1% | 1,070,100 |
2351～
2400
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
