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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 5,970 | 5,997 | 5,920 | 5,967 | +66 | +1.1% | 859,200 |
| 2014/05/23 | 5,820 | 5,932 | 5,800 | 5,901 | +142 | +2.5% | 1,191,100 |
| 2014/05/22 | 5,667 | 5,774 | 5,613 | 5,759 | +160 | +2.9% | 1,311,200 |
| 2014/05/21 | 5,560 | 5,625 | 5,554 | 5,599 | -40 | -0.7% | 1,142,800 |
| 2014/05/20 | 5,681 | 5,716 | 5,567 | 5,639 | +9 | +0.2% | 867,100 |
| 2014/05/19 | 5,752 | 5,779 | 5,610 | 5,630 | -96 | -1.7% | 845,700 |
| 2014/05/16 | 5,780 | 5,799 | 5,696 | 5,726 | -162 | -2.8% | 1,419,300 |
| 2014/05/15 | 5,932 | 5,932 | 5,851 | 5,888 | -93 | -1.6% | 739,800 |
| 2014/05/14 | 5,989 | 6,009 | 5,930 | 5,981 | -3 | -0.1% | 797,200 |
| 2014/05/13 | 5,989 | 6,045 | 5,965 | 5,984 | +87 | +1.5% | 953,600 |
| 2014/05/12 | 5,900 | 5,984 | 5,875 | 5,897 | +19 | +0.3% | 789,400 |
| 2014/05/09 | 5,860 | 6,000 | 5,822 | 5,878 | +43 | +0.7% | 1,403,700 |
| 2014/05/08 | 5,825 | 5,880 | 5,801 | 5,835 | +62 | +1.1% | 796,500 |
| 2014/05/07 | 5,867 | 5,899 | 5,773 | 5,773 | -262 | -4.3% | 1,425,500 |
| 2014/05/02 | 6,030 | 6,063 | 5,988 | 6,035 | -28 | -0.5% | 609,200 |
| 2014/05/01 | 5,947 | 6,070 | 5,932 | 6,063 | +162 | +2.7% | 961,600 |
| 2014/04/30 | 6,021 | 6,068 | 5,886 | 5,901 | -93 | -1.6% | 1,436,300 |
| 2014/04/28 | 5,950 | 6,005 | 5,914 | 5,994 | -50 | -0.8% | 762,600 |
| 2014/04/25 | 6,021 | 6,116 | 5,981 | 6,044 | +5 | +0.1% | 702,100 |
| 2014/04/24 | 6,143 | 6,189 | 6,010 | 6,039 | -94 | -1.5% | 844,300 |
| 2014/04/23 | 6,100 | 6,146 | 6,076 | 6,133 | +79 | +1.3% | 883,000 |
| 2014/04/22 | 6,137 | 6,213 | 6,050 | 6,054 | -78 | -1.3% | 1,376,600 |
| 2014/04/21 | 6,157 | 6,242 | 6,082 | 6,132 | -33 | -0.5% | 1,154,400 |
| 2014/04/18 | 6,042 | 6,178 | 6,042 | 6,165 | +131 | +2.2% | 1,604,000 |
| 2014/04/17 | 5,970 | 6,067 | 5,916 | 6,034 | +101 | +1.7% | 1,660,400 |
| 2014/04/16 | 5,803 | 5,933 | 5,788 | 5,933 | +175 | +3% | 1,440,700 |
| 2014/04/15 | 5,808 | 5,808 | 5,704 | 5,758 | +90 | +1.6% | 1,207,900 |
| 2014/04/14 | 5,600 | 5,740 | 5,559 | 5,668 | +98 | +1.8% | 1,561,700 |
| 2014/04/11 | 5,564 | 5,618 | 5,522 | 5,570 | -211 | -3.6% | 2,561,000 |
| 2014/04/10 | 5,891 | 5,892 | 5,744 | 5,781 | +45 | +0.8% | 1,135,600 |
| 2014/04/09 | 5,823 | 5,921 | 5,687 | 5,736 | -153 | -2.6% | 1,572,200 |
| 2014/04/08 | 5,911 | 6,009 | 5,880 | 5,889 | -129 | -2.1% | 1,345,200 |
| 2014/04/07 | 6,004 | 6,088 | 5,976 | 6,018 | -41 | -0.7% | 1,022,700 |
| 2014/04/04 | 6,058 | 6,096 | 6,012 | 6,059 | -1 | ±0% | 860,600 |
| 2014/04/03 | 6,029 | 6,099 | 6,011 | 6,060 | +45 | +0.7% | 1,203,400 |
| 2014/04/02 | 5,980 | 6,059 | 5,955 | 6,015 | +91 | +1.5% | 1,665,800 |
| 2014/04/01 | 5,805 | 5,972 | 5,774 | 5,924 | +142 | +2.5% | 2,245,400 |
| 2014/03/31 | 5,776 | 5,789 | 5,721 | 5,782 | +128 | +2.3% | 1,413,800 |
| 2014/03/28 | 5,573 | 5,657 | 5,534 | 5,654 | +88 | +1.6% | 1,203,100 |
| 2014/03/27 | 5,462 | 5,605 | 5,413 | 5,566 | +96 | +1.8% | 1,652,300 |
| 2014/03/26 | 5,414 | 5,474 | 5,359 | 5,470 | +156 | +2.9% | 1,803,800 |
| 2014/03/25 | 5,243 | 5,430 | 5,203 | 5,314 | +47 | +0.9% | 1,543,900 |
| 2014/03/24 | 5,218 | 5,286 | 5,163 | 5,267 | +64 | +1.2% | 1,778,500 |
| 2014/03/20 | 5,425 | 5,430 | 5,202 | 5,203 | -176 | -3.3% | 1,594,600 |
| 2014/03/19 | 5,494 | 5,494 | 5,319 | 5,379 | -55 | -1% | 1,328,700 |
| 2014/03/18 | 5,492 | 5,494 | 5,417 | 5,434 | +60 | +1.1% | 875,100 |
| 2014/03/17 | 5,324 | 5,426 | 5,319 | 5,374 | ±0 | ±0% | 970,400 |
| 2014/03/14 | 5,362 | 5,432 | 5,346 | 5,374 | -218 | -3.9% | 3,548,000 |
| 2014/03/13 | 5,604 | 5,641 | 5,576 | 5,592 | -31 | -0.6% | 973,600 |
| 2014/03/12 | 5,750 | 5,763 | 5,605 | 5,623 | -221 | -3.8% | 1,691,800 |
2751～
2800
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
