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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 7,350 | 7,373 | 7,026 | 7,034 | -219 | -3% | 2,132,500 |
| 2014/08/04 | 7,179 | 7,275 | 7,153 | 7,253 | +138 | +1.9% | 1,373,600 |
| 2014/08/01 | 7,132 | 7,190 | 7,089 | 7,115 | -65 | -0.9% | 1,262,300 |
| 2014/07/31 | 7,200 | 7,258 | 7,165 | 7,180 | +32 | +0.4% | 1,077,400 |
| 2014/07/30 | 7,143 | 7,179 | 7,110 | 7,148 | +15 | +0.2% | 693,700 |
| 2014/07/29 | 7,050 | 7,144 | 7,035 | 7,133 | +105 | +1.5% | 1,130,600 |
| 2014/07/28 | 6,980 | 7,036 | 6,941 | 7,028 | +29 | +0.4% | 716,200 |
| 2014/07/25 | 6,950 | 7,000 | 6,919 | 6,999 | +103 | +1.5% | 838,400 |
| 2014/07/24 | 6,900 | 6,990 | 6,855 | 6,896 | +17 | +0.2% | 1,492,400 |
| 2014/07/23 | 6,843 | 6,896 | 6,843 | 6,879 | +25 | +0.4% | 836,700 |
| 2014/07/22 | 6,740 | 6,874 | 6,733 | 6,854 | +135 | +2% | 1,081,400 |
| 2014/07/18 | 6,695 | 6,734 | 6,630 | 6,719 | -76 | -1.1% | 1,351,700 |
| 2014/07/17 | 6,747 | 6,819 | 6,746 | 6,795 | +64 | +1% | 743,800 |
| 2014/07/16 | 6,695 | 6,759 | 6,695 | 6,731 | -64 | -0.9% | 792,700 |
| 2014/07/15 | 6,785 | 6,830 | 6,768 | 6,795 | +44 | +0.7% | 756,200 |
| 2014/07/14 | 6,700 | 6,771 | 6,666 | 6,751 | +52 | +0.8% | 875,000 |
| 2014/07/11 | 6,659 | 6,726 | 6,655 | 6,699 | +14 | +0.2% | 1,262,500 |
| 2014/07/10 | 6,738 | 6,743 | 6,665 | 6,685 | -59 | -0.9% | 859,400 |
| 2014/07/09 | 6,730 | 6,766 | 6,693 | 6,744 | -28 | -0.4% | 1,077,500 |
| 2014/07/08 | 6,717 | 6,798 | 6,704 | 6,772 | -22 | -0.3% | 1,067,800 |
| 2014/07/07 | 6,858 | 6,874 | 6,759 | 6,794 | -74 | -1.1% | 994,300 |
| 2014/07/04 | 6,859 | 6,910 | 6,835 | 6,868 | +64 | +0.9% | 1,002,900 |
| 2014/07/03 | 6,785 | 6,808 | 6,733 | 6,804 | +58 | +0.9% | 1,554,800 |
| 2014/07/02 | 6,711 | 6,808 | 6,711 | 6,746 | +66 | +1% | 1,641,600 |
| 2014/07/01 | 6,458 | 6,719 | 6,434 | 6,680 | +288 | +4.5% | 2,536,800 |
| 2014/06/30 | 6,453 | 6,462 | 6,315 | 6,392 | +13 | +0.2% | 649,300 |
| 2014/06/27 | 6,510 | 6,519 | 6,250 | 6,379 | -107 | -1.6% | 1,282,900 |
| 2014/06/26 | 6,541 | 6,578 | 6,421 | 6,486 | -43 | -0.7% | 1,364,700 |
| 2014/06/25 | 6,540 | 6,592 | 6,521 | 6,529 | +10 | +0.2% | 1,252,700 |
| 2014/06/24 | 6,546 | 6,559 | 6,458 | 6,519 | +8 | +0.1% | 999,400 |
| 2014/06/23 | 6,560 | 6,626 | 6,491 | 6,511 | -62 | -0.9% | 1,250,200 |
| 2014/06/20 | 6,530 | 6,594 | 6,530 | 6,573 | +63 | +1% | 1,690,000 |
| 2014/06/19 | 6,385 | 6,534 | 6,367 | 6,510 | +125 | +2% | 1,387,000 |
| 2014/06/18 | 6,380 | 6,394 | 6,320 | 6,385 | +34 | +0.5% | 1,004,100 |
| 2014/06/17 | 6,296 | 6,378 | 6,288 | 6,351 | +114 | +1.8% | 1,183,000 |
| 2014/06/16 | 6,329 | 6,337 | 6,210 | 6,237 | -108 | -1.7% | 977,800 |
| 2014/06/13 | 6,180 | 6,357 | 6,174 | 6,345 | +65 | +1% | 2,145,600 |
| 2014/06/12 | 6,300 | 6,303 | 6,239 | 6,280 | -86 | -1.4% | 1,356,700 |
| 2014/06/11 | 6,385 | 6,435 | 6,332 | 6,366 | -60 | -0.9% | 1,210,500 |
| 2014/06/10 | 6,460 | 6,508 | 6,410 | 6,426 | -39 | -0.6% | 1,319,900 |
| 2014/06/09 | 6,430 | 6,478 | 6,430 | 6,465 | +93 | +1.5% | 1,286,700 |
| 2014/06/06 | 6,388 | 6,412 | 6,365 | 6,372 | +9 | +0.1% | 1,084,700 |
| 2014/06/05 | 6,368 | 6,376 | 6,321 | 6,363 | -15 | -0.2% | 1,168,500 |
| 2014/06/04 | 6,280 | 6,379 | 6,263 | 6,378 | +164 | +2.6% | 2,200,500 |
| 2014/06/03 | 6,240 | 6,262 | 6,173 | 6,214 | +2 | ±0% | 1,312,500 |
| 2014/06/02 | 6,100 | 6,218 | 6,100 | 6,212 | +147 | +2.4% | 1,415,400 |
| 2014/05/30 | 6,035 | 6,097 | 6,009 | 6,065 | +8 | +0.1% | 1,400,100 |
| 2014/05/29 | 5,982 | 6,080 | 5,959 | 6,057 | +28 | +0.5% | 1,183,300 |
| 2014/05/28 | 6,013 | 6,066 | 6,001 | 6,029 | +12 | +0.2% | 1,184,200 |
| 2014/05/27 | 5,967 | 6,073 | 5,957 | 6,017 | +50 | +0.8% | 1,123,500 |
2701～
2750
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
