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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 8,448 | 8,524 | 8,270 | 8,315 | -246 | -2.9% | 1,592,800 |
| 2015/08/11 | 8,778 | 8,820 | 8,515 | 8,561 | -67 | -0.8% | 1,797,800 |
| 2015/08/10 | 8,640 | 8,640 | 8,466 | 8,628 | -168 | -1.9% | 1,444,800 |
| 2015/08/07 | 8,570 | 8,807 | 8,501 | 8,796 | +346 | +4.1% | 2,827,800 |
| 2015/08/06 | 8,500 | 8,614 | 8,379 | 8,450 | +99 | +1.2% | 1,914,200 |
| 2015/08/05 | 8,330 | 8,428 | 8,221 | 8,351 | +398 | +5% | 2,082,600 |
| 2015/08/04 | 8,000 | 8,042 | 7,930 | 7,953 | -69 | -0.9% | 1,333,500 |
| 2015/08/03 | 8,001 | 8,023 | 7,943 | 8,022 | +2 | ±0% | 1,004,200 |
| 2015/07/31 | 8,043 | 8,092 | 8,000 | 8,020 | -103 | -1.3% | 1,611,300 |
| 2015/07/30 | 8,038 | 8,236 | 8,033 | 8,123 | +96 | +1.2% | 1,227,100 |
| 2015/07/29 | 8,160 | 8,180 | 8,012 | 8,027 | -131 | -1.6% | 1,238,900 |
| 2015/07/28 | 8,052 | 8,208 | 8,016 | 8,158 | +20 | +0.2% | 1,249,900 |
| 2015/07/27 | 8,176 | 8,219 | 8,116 | 8,138 | -78 | -0.9% | 1,099,300 |
| 2015/07/24 | 8,245 | 8,295 | 8,204 | 8,216 | -60 | -0.7% | 891,900 |
| 2015/07/23 | 8,339 | 8,369 | 8,201 | 8,276 | +19 | +0.2% | 1,051,400 |
| 2015/07/22 | 8,315 | 8,345 | 8,236 | 8,257 | -158 | -1.9% | 1,364,100 |
| 2015/07/21 | 8,380 | 8,444 | 8,180 | 8,415 | -3 | ±0% | 1,349,200 |
| 2015/07/17 | 8,451 | 8,515 | 8,400 | 8,418 | -24 | -0.3% | 1,037,100 |
| 2015/07/16 | 8,500 | 8,504 | 8,381 | 8,442 | -61 | -0.7% | 1,482,800 |
| 2015/07/15 | 8,642 | 8,664 | 8,481 | 8,503 | -106 | -1.2% | 1,111,400 |
| 2015/07/14 | 8,617 | 8,722 | 8,555 | 8,609 | +113 | +1.3% | 1,323,800 |
| 2015/07/13 | 8,518 | 8,538 | 8,454 | 8,496 | +7 | +0.1% | 1,384,600 |
| 2015/07/10 | 8,500 | 8,599 | 8,370 | 8,489 | +2 | ±0% | 1,779,100 |
| 2015/07/09 | 8,300 | 8,487 | 8,112 | 8,487 | -36 | -0.4% | 2,525,600 |
| 2015/07/08 | 8,802 | 8,885 | 8,523 | 8,523 | -318 | -3.6% | 2,619,500 |
| 2015/07/07 | 8,922 | 9,010 | 8,835 | 8,841 | -82 | -0.9% | 1,296,300 |
| 2015/07/06 | 8,928 | 9,000 | 8,880 | 8,923 | -183 | -2% | 1,611,900 |
| 2015/07/03 | 9,165 | 9,170 | 9,020 | 9,106 | -66 | -0.7% | 918,600 |
| 2015/07/02 | 9,245 | 9,272 | 9,120 | 9,172 | +122 | +1.3% | 1,566,100 |
| 2015/07/01 | 8,871 | 9,081 | 8,851 | 9,050 | +241 | +2.7% | 1,386,200 |
| 2015/06/30 | 8,800 | 8,830 | 8,701 | 8,809 | +42 | +0.5% | 1,294,600 |
| 2015/06/29 | 8,800 | 8,960 | 8,749 | 8,767 | -174 | -1.9% | 1,718,100 |
| 2015/06/26 | 9,050 | 9,060 | 8,921 | 8,941 | -110 | -1.2% | 1,138,400 |
| 2015/06/25 | 9,062 | 9,095 | 8,961 | 9,051 | -159 | -1.7% | 1,540,000 |
| 2015/06/24 | 9,230 | 9,275 | 9,194 | 9,210 | +1 | ±0% | 1,003,000 |
| 2015/06/23 | 9,187 | 9,209 | 9,077 | 9,209 | +137 | +1.5% | 1,002,600 |
| 2015/06/22 | 9,000 | 9,112 | 8,953 | 9,072 | -1 | ±0% | 1,087,800 |
| 2015/06/19 | 9,001 | 9,076 | 8,913 | 9,073 | +92 | +1% | 1,820,100 |
| 2015/06/18 | 9,276 | 9,285 | 8,981 | 8,981 | -208 | -2.3% | 1,253,900 |
| 2015/06/17 | 9,250 | 9,268 | 9,126 | 9,189 | -89 | -1% | 784,100 |
| 2015/06/16 | 9,361 | 9,361 | 9,220 | 9,278 | -50 | -0.5% | 712,300 |
| 2015/06/15 | 9,271 | 9,341 | 9,227 | 9,328 | -61 | -0.6% | 882,000 |
| 2015/06/12 | 9,322 | 9,429 | 9,285 | 9,389 | +166 | +1.8% | 2,329,200 |
| 2015/06/11 | 9,200 | 9,250 | 9,162 | 9,223 | +93 | +1% | 830,900 |
| 2015/06/10 | 9,150 | 9,255 | 9,073 | 9,130 | -26 | -0.3% | 984,100 |
| 2015/06/09 | 9,194 | 9,268 | 9,140 | 9,156 | -188 | -2% | 1,147,300 |
| 2015/06/08 | 9,350 | 9,414 | 9,286 | 9,344 | -49 | -0.5% | 856,700 |
| 2015/06/05 | 9,447 | 9,450 | 9,289 | 9,393 | -97 | -1% | 1,173,700 |
| 2015/06/04 | 9,549 | 9,549 | 9,434 | 9,490 | -9 | -0.1% | 900,800 |
| 2015/06/03 | 9,433 | 9,517 | 9,365 | 9,499 | +4 | ±0% | 1,044,600 |
2451～
2500
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
