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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 7,990 | 8,093 | 7,902 | 8,091 | +125 | +1.6% | 1,641,200 |
| 2015/04/20 | 7,891 | 7,974 | 7,814 | 7,966 | +52 | +0.7% | 1,699,700 |
| 2015/04/17 | 8,039 | 8,039 | 7,886 | 7,914 | -145 | -1.8% | 1,748,500 |
| 2015/04/16 | 8,067 | 8,070 | 7,961 | 8,059 | -55 | -0.7% | 1,068,900 |
| 2015/04/15 | 8,000 | 8,115 | 7,951 | 8,114 | +103 | +1.3% | 1,523,000 |
| 2015/04/14 | 8,012 | 8,065 | 7,991 | 8,011 | -39 | -0.5% | 1,108,400 |
| 2015/04/13 | 8,134 | 8,134 | 8,024 | 8,050 | -30 | -0.4% | 770,200 |
| 2015/04/10 | 8,140 | 8,142 | 8,017 | 8,080 | -70 | -0.9% | 1,842,300 |
| 2015/04/09 | 8,107 | 8,180 | 8,080 | 8,150 | +36 | +0.4% | 963,000 |
| 2015/04/08 | 8,128 | 8,160 | 8,090 | 8,114 | +36 | +0.4% | 909,200 |
| 2015/04/07 | 8,110 | 8,126 | 8,036 | 8,078 | -23 | -0.3% | 1,385,800 |
| 2015/04/06 | 8,086 | 8,144 | 8,030 | 8,101 | -63 | -0.8% | 620,800 |
| 2015/04/03 | 8,100 | 8,197 | 8,100 | 8,164 | +30 | +0.4% | 818,200 |
| 2015/04/02 | 8,058 | 8,219 | 8,058 | 8,134 | +141 | +1.8% | 1,901,000 |
| 2015/04/01 | 8,058 | 8,135 | 7,981 | 7,993 | -53 | -0.7% | 1,884,200 |
| 2015/03/31 | 8,135 | 8,175 | 8,046 | 8,046 | +52 | +0.7% | 1,563,800 |
| 2015/03/30 | 8,053 | 8,064 | 7,916 | 7,994 | +4 | +0.1% | 1,124,300 |
| 2015/03/27 | 8,093 | 8,179 | 7,888 | 7,990 | -42 | -0.5% | 1,739,300 |
| 2015/03/26 | 8,027 | 8,069 | 7,995 | 8,032 | -27 | -0.3% | 1,308,500 |
| 2015/03/25 | 8,020 | 8,154 | 7,971 | 8,059 | +65 | +0.8% | 1,339,000 |
| 2015/03/24 | 8,051 | 8,080 | 7,981 | 7,994 | -107 | -1.3% | 1,061,300 |
| 2015/03/23 | 8,050 | 8,187 | 8,031 | 8,101 | +110 | +1.4% | 1,064,300 |
| 2015/03/20 | 7,943 | 8,007 | 7,895 | 7,991 | +115 | +1.5% | 1,007,300 |
| 2015/03/19 | 7,883 | 7,939 | 7,804 | 7,876 | -104 | -1.3% | 1,372,400 |
| 2015/03/18 | 8,000 | 8,017 | 7,929 | 7,980 | -37 | -0.5% | 955,200 |
| 2015/03/17 | 8,042 | 8,050 | 7,974 | 8,017 | +16 | +0.2% | 1,267,800 |
| 2015/03/16 | 7,949 | 8,050 | 7,932 | 8,001 | +85 | +1.1% | 1,606,800 |
| 2015/03/13 | 7,900 | 7,947 | 7,811 | 7,916 | +141 | +1.8% | 3,328,900 |
| 2015/03/12 | 7,740 | 7,785 | 7,692 | 7,775 | +82 | +1.1% | 879,700 |
| 2015/03/11 | 7,650 | 7,726 | 7,642 | 7,693 | +26 | +0.3% | 975,300 |
| 2015/03/10 | 7,710 | 7,810 | 7,637 | 7,667 | +3 | ±0% | 1,461,900 |
| 2015/03/09 | 7,639 | 7,685 | 7,615 | 7,664 | -125 | -1.6% | 1,869,100 |
| 2015/03/06 | 7,750 | 7,819 | 7,741 | 7,789 | +62 | +0.8% | 981,600 |
| 2015/03/05 | 7,681 | 7,740 | 7,648 | 7,727 | +39 | +0.5% | 903,900 |
| 2015/03/04 | 7,706 | 7,710 | 7,603 | 7,688 | -59 | -0.8% | 1,165,600 |
| 2015/03/03 | 7,827 | 7,827 | 7,706 | 7,747 | -47 | -0.6% | 1,079,300 |
| 2015/03/02 | 7,800 | 7,882 | 7,765 | 7,794 | -3 | ±0% | 984,700 |
| 2015/02/27 | 7,790 | 7,899 | 7,783 | 7,797 | +51 | +0.7% | 1,903,300 |
| 2015/02/26 | 7,777 | 7,787 | 7,721 | 7,746 | -75 | -1% | 1,797,800 |
| 2015/02/25 | 7,925 | 7,929 | 7,802 | 7,821 | -86 | -1.1% | 1,361,900 |
| 2015/02/24 | 7,843 | 7,907 | 7,821 | 7,907 | +82 | +1% | 1,391,900 |
| 2015/02/23 | 7,859 | 7,877 | 7,800 | 7,825 | +64 | +0.8% | 1,317,900 |
| 2015/02/20 | 7,740 | 7,779 | 7,714 | 7,761 | +67 | +0.9% | 1,222,700 |
| 2015/02/19 | 7,697 | 7,713 | 7,671 | 7,694 | -1 | ±0% | 1,269,300 |
| 2015/02/18 | 7,693 | 7,695 | 7,605 | 7,695 | +66 | +0.9% | 1,670,000 |
| 2015/02/17 | 7,600 | 7,638 | 7,508 | 7,629 | -24 | -0.3% | 1,846,100 |
| 2015/02/16 | 7,722 | 7,726 | 7,641 | 7,653 | -45 | -0.6% | 1,395,100 |
| 2015/02/13 | 7,591 | 7,699 | 7,583 | 7,698 | -4 | -0.1% | 2,018,800 |
| 2015/02/12 | 7,754 | 7,767 | 7,571 | 7,702 | +26 | +0.3% | 3,358,900 |
| 2015/02/10 | 7,772 | 7,811 | 7,657 | 7,676 | -450 | -5.5% | 4,379,600 |
2451～
2500
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
