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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 6,004 | 6,084 | 5,954 | 5,962 | -76 | -1.3% | 1,856,400 |
| 2014/10/16 | 6,048 | 6,104 | 6,001 | 6,038 | -100 | -1.6% | 1,980,300 |
| 2014/10/15 | 6,041 | 6,143 | 5,988 | 6,138 | +89 | +1.5% | 1,824,300 |
| 2014/10/14 | 6,200 | 6,201 | 6,040 | 6,049 | -255 | -4% | 2,598,700 |
| 2014/10/10 | 6,223 | 6,315 | 6,204 | 6,304 | -27 | -0.4% | 2,378,600 |
| 2014/10/09 | 6,475 | 6,527 | 6,327 | 6,331 | -77 | -1.2% | 1,429,500 |
| 2014/10/08 | 6,380 | 6,431 | 6,333 | 6,408 | -63 | -1% | 1,766,800 |
| 2014/10/07 | 6,584 | 6,596 | 6,466 | 6,471 | -126 | -1.9% | 1,609,700 |
| 2014/10/06 | 6,652 | 6,662 | 6,521 | 6,597 | +45 | +0.7% | 1,586,900 |
| 2014/10/03 | 6,479 | 6,581 | 6,460 | 6,552 | +72 | +1.1% | 2,402,100 |
| 2014/10/02 | 6,590 | 6,650 | 6,473 | 6,480 | -165 | -2.5% | 2,837,500 |
| 2014/10/01 | 6,764 | 6,785 | 6,645 | 6,645 | -153 | -2.3% | 2,096,000 |
| 2014/09/30 | 7,044 | 7,045 | 6,782 | 6,798 | -252 | -3.6% | 2,633,200 |
| 2014/09/29 | 6,980 | 7,064 | 6,968 | 7,050 | +118 | +1.7% | 1,964,500 |
| 2014/09/26 | 6,964 | 6,964 | 6,888 | 6,932 | -130 | -1.8% | 1,462,500 |
| 2014/09/25 | 6,990 | 7,062 | 6,955 | 7,062 | +187 | +2.7% | 1,478,600 |
| 2014/09/24 | 6,850 | 6,909 | 6,836 | 6,875 | -116 | -1.7% | 1,768,300 |
| 2014/09/22 | 7,091 | 7,097 | 6,969 | 6,991 | -99 | -1.4% | 1,812,900 |
| 2014/09/19 | 7,000 | 7,149 | 6,987 | 7,090 | +155 | +2.2% | 1,705,300 |
| 2014/09/18 | 7,006 | 7,020 | 6,914 | 6,935 | +29 | +0.4% | 1,954,000 |
| 2014/09/17 | 7,046 | 7,072 | 6,890 | 6,906 | -101 | -1.4% | 1,524,000 |
| 2014/09/16 | 7,082 | 7,136 | 7,001 | 7,007 | -130 | -1.8% | 1,396,700 |
| 2014/09/12 | 7,080 | 7,142 | 7,050 | 7,137 | +12 | +0.2% | 2,746,200 |
| 2014/09/11 | 7,174 | 7,220 | 7,110 | 7,125 | -20 | -0.3% | 1,030,800 |
| 2014/09/10 | 7,035 | 7,149 | 7,021 | 7,145 | +48 | +0.7% | 1,063,700 |
| 2014/09/09 | 7,170 | 7,173 | 7,094 | 7,097 | -32 | -0.4% | 726,500 |
| 2014/09/08 | 7,096 | 7,165 | 7,088 | 7,129 | +94 | +1.3% | 1,007,400 |
| 2014/09/05 | 7,122 | 7,131 | 7,018 | 7,035 | -55 | -0.8% | 1,288,300 |
| 2014/09/04 | 7,206 | 7,220 | 7,084 | 7,090 | -146 | -2% | 1,293,800 |
| 2014/09/03 | 7,250 | 7,288 | 7,195 | 7,236 | +30 | +0.4% | 1,168,700 |
| 2014/09/02 | 7,190 | 7,247 | 7,168 | 7,206 | +64 | +0.9% | 1,308,500 |
| 2014/09/01 | 7,186 | 7,190 | 7,131 | 7,142 | -28 | -0.4% | 711,400 |
| 2014/08/29 | 7,241 | 7,255 | 7,150 | 7,170 | -88 | -1.2% | 1,637,700 |
| 2014/08/28 | 7,174 | 7,287 | 7,165 | 7,258 | +95 | +1.3% | 1,910,200 |
| 2014/08/27 | 7,100 | 7,169 | 7,072 | 7,163 | +117 | +1.7% | 1,497,300 |
| 2014/08/26 | 7,066 | 7,090 | 7,005 | 7,046 | -47 | -0.7% | 868,700 |
| 2014/08/25 | 7,086 | 7,134 | 7,061 | 7,093 | +41 | +0.6% | 1,017,000 |
| 2014/08/22 | 7,000 | 7,089 | 6,999 | 7,052 | +92 | +1.3% | 1,680,000 |
| 2014/08/21 | 6,923 | 6,960 | 6,889 | 6,960 | +137 | +2% | 1,341,100 |
| 2014/08/20 | 6,886 | 6,900 | 6,821 | 6,823 | -49 | -0.7% | 1,107,000 |
| 2014/08/19 | 6,796 | 6,896 | 6,770 | 6,872 | +276 | +4.2% | 2,081,400 |
| 2014/08/18 | 6,584 | 6,628 | 6,576 | 6,596 | +65 | +1% | 969,200 |
| 2014/08/15 | 6,570 | 6,584 | 6,482 | 6,531 | -139 | -2.1% | 2,034,300 |
| 2014/08/14 | 6,700 | 6,711 | 6,668 | 6,670 | -14 | -0.2% | 972,700 |
| 2014/08/13 | 6,670 | 6,704 | 6,651 | 6,684 | ±0 | ±0% | 864,900 |
| 2014/08/12 | 6,676 | 6,713 | 6,650 | 6,684 | +67 | +1% | 1,121,700 |
| 2014/08/11 | 6,586 | 6,633 | 6,553 | 6,617 | +131 | +2% | 1,365,200 |
| 2014/08/08 | 6,516 | 6,540 | 6,402 | 6,486 | -163 | -2.5% | 2,860,200 |
| 2014/08/07 | 6,689 | 6,706 | 6,551 | 6,649 | -59 | -0.9% | 2,498,800 |
| 2014/08/06 | 6,784 | 6,810 | 6,630 | 6,708 | -326 | -4.6% | 3,513,500 |
2651～
2700
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
