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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 5,851 | 5,878 | 5,802 | 5,844 | -18 | -0.3% | 795,500 |
| 2014/03/10 | 5,809 | 5,881 | 5,793 | 5,862 | +21 | +0.4% | 847,100 |
| 2014/03/07 | 5,861 | 5,899 | 5,786 | 5,841 | +8 | +0.1% | 881,300 |
| 2014/03/06 | 5,763 | 5,845 | 5,678 | 5,833 | +86 | +1.5% | 1,043,400 |
| 2014/03/05 | 5,823 | 5,875 | 5,738 | 5,747 | +11 | +0.2% | 1,217,000 |
| 2014/03/04 | 5,587 | 5,745 | 5,586 | 5,736 | +63 | +1.1% | 952,100 |
| 2014/03/03 | 5,712 | 5,742 | 5,602 | 5,673 | -164 | -2.8% | 1,123,700 |
| 2014/02/28 | 5,871 | 5,874 | 5,782 | 5,837 | +18 | +0.3% | 1,160,900 |
| 2014/02/27 | 5,842 | 5,885 | 5,799 | 5,819 | -43 | -0.7% | 1,017,700 |
| 2014/02/26 | 5,850 | 5,910 | 5,830 | 5,862 | -62 | -1% | 950,100 |
| 2014/02/25 | 5,900 | 5,978 | 5,840 | 5,924 | +172 | +3% | 1,636,400 |
| 2014/02/24 | 5,773 | 5,849 | 5,663 | 5,752 | -48 | -0.8% | 1,152,700 |
| 2014/02/21 | 5,702 | 5,811 | 5,702 | 5,800 | +165 | +2.9% | 1,194,400 |
| 2014/02/20 | 5,762 | 5,820 | 5,625 | 5,635 | -193 | -3.3% | 1,314,500 |
| 2014/02/19 | 5,811 | 5,874 | 5,757 | 5,828 | -79 | -1.3% | 940,300 |
| 2014/02/18 | 5,696 | 5,926 | 5,627 | 5,907 | +284 | +5.1% | 1,783,500 |
| 2014/02/17 | 5,600 | 5,650 | 5,542 | 5,623 | +43 | +0.8% | 1,015,500 |
| 2014/02/14 | 5,668 | 5,759 | 5,559 | 5,580 | -117 | -2.1% | 1,955,700 |
| 2014/02/13 | 5,842 | 5,854 | 5,672 | 5,697 | -162 | -2.8% | 1,421,400 |
| 2014/02/12 | 5,949 | 5,980 | 5,700 | 5,859 | -80 | -1.3% | 2,842,400 |
| 2014/02/10 | 5,950 | 5,955 | 5,851 | 5,939 | +180 | +3.1% | 1,524,400 |
| 2014/02/07 | 5,650 | 5,782 | 5,615 | 5,759 | +199 | +3.6% | 1,340,200 |
| 2014/02/06 | 5,567 | 5,640 | 5,542 | 5,560 | ±0 | ±0% | 1,139,200 |
| 2014/02/05 | 5,536 | 5,585 | 5,485 | 5,560 | +128 | +2.4% | 1,572,700 |
| 2014/02/04 | 5,545 | 5,587 | 5,431 | 5,432 | -355 | -6.1% | 1,745,900 |
| 2014/02/03 | 5,903 | 5,917 | 5,787 | 5,787 | -169 | -2.8% | 968,800 |
| 2014/01/31 | 6,080 | 6,080 | 5,891 | 5,956 | -8 | -0.1% | 1,099,600 |
| 2014/01/30 | 6,018 | 6,039 | 5,928 | 5,964 | -254 | -4.1% | 1,920,500 |
| 2014/01/29 | 6,210 | 6,222 | 6,118 | 6,218 | +158 | +2.6% | 1,204,300 |
| 2014/01/28 | 6,019 | 6,113 | 6,013 | 6,060 | +125 | +2.1% | 1,517,100 |
| 2014/01/27 | 5,915 | 5,967 | 5,902 | 5,935 | -226 | -3.7% | 1,864,600 |
| 2014/01/24 | 6,250 | 6,260 | 6,104 | 6,161 | -217 | -3.4% | 2,145,300 |
| 2014/01/23 | 6,415 | 6,439 | 6,370 | 6,378 | -7 | -0.1% | 1,473,900 |
| 2014/01/22 | 6,285 | 6,399 | 6,273 | 6,385 | +97 | +1.5% | 1,615,400 |
| 2014/01/21 | 6,289 | 6,370 | 6,265 | 6,288 | -14 | -0.2% | 1,203,300 |
| 2014/01/20 | 6,300 | 6,335 | 6,242 | 6,302 | +117 | +1.9% | 1,644,400 |
| 2014/01/17 | 6,058 | 6,195 | 6,044 | 6,185 | +27 | +0.4% | 1,883,700 |
| 2014/01/16 | 6,190 | 6,280 | 6,112 | 6,158 | -32 | -0.5% | 2,221,500 |
| 2014/01/15 | 6,150 | 6,198 | 6,110 | 6,190 | +186 | +3.1% | 1,848,500 |
| 2014/01/14 | 6,080 | 6,130 | 5,960 | 6,004 | -256 | -4.1% | 2,776,000 |
| 2014/01/10 | 6,210 | 6,320 | 6,180 | 6,260 | -30 | -0.5% | 2,286,700 |
| 2014/01/09 | 6,370 | 6,380 | 6,260 | 6,290 | -140 | -2.2% | 1,360,000 |
| 2014/01/08 | 6,320 | 6,440 | 6,310 | 6,430 | +140 | +2.2% | 1,224,800 |
| 2014/01/07 | 6,410 | 6,440 | 6,280 | 6,290 | -90 | -1.4% | 1,234,300 |
| 2014/01/06 | 6,450 | 6,480 | 6,360 | 6,380 | -170 | -2.6% | 1,870,000 |
| 2013/12/30 | 6,520 | 6,570 | 6,490 | 6,550 | +60 | +0.9% | 1,125,400 |
| 2013/12/27 | 6,500 | 6,520 | 6,430 | 6,490 | +20 | +0.3% | 1,157,900 |
| 2013/12/26 | 6,450 | 6,480 | 6,420 | 6,470 | +30 | +0.5% | 860,600 |
| 2013/12/25 | 6,350 | 6,470 | 6,350 | 6,440 | +60 | +0.9% | 1,382,300 |
| 2013/12/24 | 6,450 | 6,480 | 6,370 | 6,380 | -60 | -0.9% | 1,309,200 |
2801～
2850
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
