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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 8,090 | 8,099 | 7,827 | 7,868 | -176 | -2.2% | 1,597,200 |
| 2015/10/26 | 8,137 | 8,163 | 8,043 | 8,044 | +117 | +1.5% | 1,327,400 |
| 2015/10/23 | 8,010 | 8,040 | 7,907 | 7,927 | +97 | +1.2% | 1,421,200 |
| 2015/10/22 | 7,802 | 7,973 | 7,798 | 7,830 | -59 | -0.7% | 860,600 |
| 2015/10/21 | 7,693 | 7,911 | 7,665 | 7,889 | +184 | +2.4% | 1,159,700 |
| 2015/10/20 | 7,681 | 7,727 | 7,617 | 7,705 | +86 | +1.1% | 783,400 |
| 2015/10/19 | 7,697 | 7,719 | 7,569 | 7,619 | -73 | -0.9% | 816,600 |
| 2015/10/16 | 7,671 | 7,714 | 7,607 | 7,692 | +152 | +2% | 970,300 |
| 2015/10/15 | 7,283 | 7,577 | 7,245 | 7,540 | +116 | +1.6% | 986,400 |
| 2015/10/14 | 7,601 | 7,695 | 7,385 | 7,424 | -284 | -3.7% | 1,474,400 |
| 2015/10/13 | 7,743 | 7,847 | 7,638 | 7,708 | +25 | +0.3% | 1,702,000 |
| 2015/10/09 | 7,591 | 7,748 | 7,580 | 7,683 | +241 | +3.2% | 3,164,100 |
| 2015/10/08 | 7,535 | 7,748 | 7,411 | 7,442 | +39 | +0.5% | 2,120,500 |
| 2015/10/07 | 7,171 | 7,429 | 7,081 | 7,403 | +137 | +1.9% | 1,960,700 |
| 2015/10/06 | 7,450 | 7,464 | 7,238 | 7,266 | +19 | +0.3% | 1,285,200 |
| 2015/10/05 | 7,271 | 7,367 | 7,188 | 7,247 | +87 | +1.2% | 1,415,200 |
| 2015/10/02 | 7,020 | 7,270 | 7,005 | 7,160 | +158 | +2.3% | 1,680,500 |
| 2015/10/01 | 6,876 | 7,066 | 6,816 | 7,002 | +326 | +4.9% | 1,805,400 |
| 2015/09/30 | 6,670 | 6,711 | 6,609 | 6,676 | +106 | +1.6% | 1,443,400 |
| 2015/09/29 | 6,697 | 6,718 | 6,557 | 6,570 | -278 | -4.1% | 1,857,800 |
| 2015/09/28 | 7,035 | 7,139 | 6,831 | 6,848 | -134 | -1.9% | 1,588,900 |
| 2015/09/25 | 6,905 | 7,023 | 6,803 | 6,982 | +54 | +0.8% | 1,917,400 |
| 2015/09/24 | 7,103 | 7,192 | 6,928 | 6,928 | -400 | -5.5% | 1,737,200 |
| 2015/09/18 | 7,502 | 7,542 | 7,328 | 7,328 | -306 | -4% | 1,638,100 |
| 2015/09/17 | 7,539 | 7,769 | 7,487 | 7,634 | +307 | +4.2% | 2,620,900 |
| 2015/09/16 | 7,221 | 7,365 | 7,189 | 7,327 | +164 | +2.3% | 1,240,100 |
| 2015/09/15 | 7,000 | 7,317 | 6,996 | 7,163 | +247 | +3.6% | 2,110,500 |
| 2015/09/14 | 7,025 | 7,047 | 6,898 | 6,916 | -9 | -0.1% | 997,100 |
| 2015/09/11 | 6,900 | 7,042 | 6,876 | 6,925 | -89 | -1.3% | 3,184,900 |
| 2015/09/10 | 6,740 | 7,027 | 6,730 | 7,014 | +46 | +0.7% | 1,491,600 |
| 2015/09/09 | 7,037 | 7,048 | 6,859 | 6,968 | +231 | +3.4% | 2,469,200 |
| 2015/09/08 | 6,808 | 6,856 | 6,716 | 6,737 | -83 | -1.2% | 1,102,500 |
| 2015/09/07 | 6,740 | 6,919 | 6,651 | 6,820 | +47 | +0.7% | 1,066,400 |
| 2015/09/04 | 6,946 | 6,969 | 6,715 | 6,773 | -77 | -1.1% | 1,958,900 |
| 2015/09/03 | 6,955 | 7,037 | 6,850 | 6,850 | -31 | -0.5% | 1,594,600 |
| 2015/09/02 | 6,832 | 7,030 | 6,801 | 6,881 | -104 | -1.5% | 1,554,600 |
| 2015/09/01 | 7,157 | 7,181 | 6,981 | 6,985 | -253 | -3.5% | 1,490,400 |
| 2015/08/31 | 7,309 | 7,317 | 7,110 | 7,238 | -168 | -2.3% | 1,774,800 |
| 2015/08/28 | 7,396 | 7,449 | 7,284 | 7,406 | +137 | +1.9% | 1,640,100 |
| 2015/08/27 | 7,500 | 7,580 | 7,184 | 7,269 | -13 | -0.2% | 1,920,500 |
| 2015/08/26 | 6,920 | 7,323 | 6,855 | 7,282 | +357 | +5.2% | 2,527,300 |
| 2015/08/25 | 6,950 | 7,437 | 6,903 | 6,925 | -325 | -4.5% | 3,252,900 |
| 2015/08/24 | 7,293 | 7,471 | 7,225 | 7,250 | -269 | -3.6% | 2,356,700 |
| 2015/08/21 | 7,579 | 7,628 | 7,512 | 7,519 | -251 | -3.2% | 1,562,700 |
| 2015/08/20 | 7,850 | 7,850 | 7,702 | 7,770 | -86 | -1.1% | 1,827,400 |
| 2015/08/19 | 8,079 | 8,101 | 7,763 | 7,856 | -311 | -3.8% | 2,504,700 |
| 2015/08/18 | 8,200 | 8,250 | 8,160 | 8,167 | +8 | +0.1% | 689,900 |
| 2015/08/17 | 8,213 | 8,241 | 8,132 | 8,159 | -46 | -0.6% | 905,700 |
| 2015/08/14 | 8,286 | 8,347 | 8,197 | 8,205 | -145 | -1.7% | 1,179,600 |
| 2015/08/13 | 8,270 | 8,382 | 8,270 | 8,350 | +35 | +0.4% | 1,254,600 |
2401～
2450
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
