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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 9,603 | 9,649 | 9,450 | 9,495 | -88 | -0.9% | 1,236,200 |
| 2015/06/01 | 9,520 | 9,621 | 9,410 | 9,583 | +42 | +0.4% | 1,324,300 |
| 2015/05/29 | 9,656 | 9,755 | 9,512 | 9,541 | -90 | -0.9% | 1,472,000 |
| 2015/05/28 | 9,481 | 9,758 | 9,470 | 9,631 | +189 | +2% | 2,290,000 |
| 2015/05/27 | 9,367 | 9,519 | 9,340 | 9,442 | +52 | +0.6% | 1,664,200 |
| 2015/05/26 | 9,468 | 9,471 | 9,353 | 9,390 | -78 | -0.8% | 1,301,700 |
| 2015/05/25 | 9,322 | 9,474 | 9,292 | 9,468 | +193 | +2.1% | 1,587,700 |
| 2015/05/22 | 9,057 | 9,329 | 9,050 | 9,275 | +219 | +2.4% | 2,479,200 |
| 2015/05/21 | 8,940 | 9,110 | 8,927 | 9,056 | +132 | +1.5% | 1,713,100 |
| 2015/05/20 | 8,921 | 8,980 | 8,867 | 8,924 | +69 | +0.8% | 1,478,300 |
| 2015/05/19 | 8,871 | 8,919 | 8,834 | 8,855 | -16 | -0.2% | 1,314,100 |
| 2015/05/18 | 8,690 | 8,924 | 8,669 | 8,871 | +245 | +2.8% | 2,306,400 |
| 2015/05/15 | 8,687 | 8,770 | 8,562 | 8,626 | -28 | -0.3% | 1,613,200 |
| 2015/05/14 | 8,425 | 8,795 | 8,423 | 8,654 | +293 | +3.5% | 3,372,500 |
| 2015/05/13 | 8,097 | 8,364 | 8,097 | 8,361 | +387 | +4.9% | 2,551,000 |
| 2015/05/12 | 7,948 | 8,008 | 7,881 | 7,974 | -61 | -0.8% | 1,207,800 |
| 2015/05/11 | 8,117 | 8,129 | 8,026 | 8,035 | +49 | +0.6% | 721,400 |
| 2015/05/08 | 7,900 | 8,028 | 7,885 | 7,986 | +56 | +0.7% | 1,314,600 |
| 2015/05/07 | 8,000 | 8,073 | 7,916 | 7,930 | -181 | -2.2% | 1,396,100 |
| 2015/05/01 | 8,150 | 8,240 | 8,026 | 8,111 | +7 | +0.1% | 804,800 |
| 2015/04/30 | 8,270 | 8,284 | 8,104 | 8,104 | -256 | -3.1% | 1,710,500 |
| 2015/04/28 | 8,270 | 8,367 | 8,268 | 8,360 | +140 | +1.7% | 1,563,300 |
| 2015/04/27 | 8,201 | 8,220 | 8,084 | 8,220 | +25 | +0.3% | 772,100 |
| 2015/04/24 | 8,255 | 8,257 | 8,180 | 8,195 | -52 | -0.6% | 646,300 |
| 2015/04/23 | 8,280 | 8,322 | 8,217 | 8,247 | +4 | ±0% | 1,069,200 |
| 2015/04/22 | 8,130 | 8,243 | 8,098 | 8,243 | +152 | +1.9% | 1,800,200 |
| 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 |
2501～
2550
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
