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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 2015/02/09 | 8,105 | 8,237 | 8,098 | 8,126 | +108 | +1.3% | 1,373,900 |
| 2015/02/06 | 8,120 | 8,120 | 7,947 | 8,018 | +15 | +0.2% | 1,363,200 |
| 2015/02/05 | 8,077 | 8,097 | 7,895 | 8,003 | -168 | -2.1% | 1,830,700 |
| 2015/02/04 | 8,146 | 8,228 | 8,089 | 8,171 | +45 | +0.6% | 1,356,200 |
| 2015/02/03 | 8,292 | 8,348 | 8,103 | 8,126 | -90 | -1.1% | 1,040,400 |
| 2015/02/02 | 8,212 | 8,271 | 8,182 | 8,216 | -59 | -0.7% | 915,300 |
| 2015/01/30 | 8,228 | 8,310 | 8,205 | 8,275 | +167 | +2.1% | 1,703,800 |
| 2015/01/29 | 8,200 | 8,228 | 8,094 | 8,108 | -159 | -1.9% | 1,647,700 |
| 2015/01/28 | 8,253 | 8,327 | 8,225 | 8,267 | -172 | -2% | 2,002,600 |
| 2015/01/27 | 8,339 | 8,439 | 8,339 | 8,439 | +125 | +1.5% | 1,204,600 |
| 2015/01/26 | 8,160 | 8,327 | 8,139 | 8,314 | +137 | +1.7% | 1,574,600 |
| 2015/01/23 | 8,078 | 8,185 | 8,067 | 8,177 | +217 | +2.7% | 1,149,100 |
| 2015/01/22 | 8,020 | 8,020 | 7,896 | 7,960 | -25 | -0.3% | 1,106,600 |
| 2015/01/21 | 7,985 | 8,036 | 7,928 | 7,985 | -141 | -1.7% | 1,593,300 |
| 2015/01/20 | 7,856 | 8,176 | 7,844 | 8,126 | +333 | +4.3% | 2,167,500 |
| 2015/01/19 | 7,798 | 7,815 | 7,702 | 7,793 | +72 | +0.9% | 1,058,100 |
| 2015/01/16 | 7,691 | 7,770 | 7,604 | 7,721 | -73 | -0.9% | 1,582,000 |
| 2015/01/15 | 7,703 | 7,816 | 7,672 | 7,794 | +104 | +1.4% | 881,700 |
| 2015/01/14 | 7,779 | 7,900 | 7,674 | 7,690 | -149 | -1.9% | 1,175,400 |
| 2015/01/13 | 7,674 | 7,843 | 7,634 | 7,839 | +105 | +1.4% | 1,185,400 |
| 2015/01/09 | 7,856 | 7,885 | 7,703 | 7,734 | -75 | -1% | 1,258,200 |
| 2015/01/08 | 7,684 | 7,870 | 7,672 | 7,809 | +235 | +3.1% | 1,262,700 |
| 2015/01/07 | 7,452 | 7,610 | 7,441 | 7,574 | +42 | +0.6% | 1,372,900 |
| 2015/01/06 | 7,635 | 7,675 | 7,530 | 7,532 | -284 | -3.6% | 1,446,800 |
2551～
2600
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
