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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 4,210 | 4,335 | 4,200 | 4,280 | +20 | +0.5% | 2,586,600 |
| 2013/06/19 | 4,410 | 4,420 | 4,205 | 4,260 | -110 | -2.5% | 2,543,000 |
| 2013/06/18 | 4,350 | 4,425 | 4,340 | 4,370 | +20 | +0.5% | 1,468,200 |
| 2013/06/17 | 4,205 | 4,355 | 4,165 | 4,350 | +5 | +0.1% | 1,832,300 |
| 2013/06/14 | 4,255 | 4,415 | 4,255 | 4,345 | +135 | +3.2% | 3,675,200 |
| 2013/06/13 | 4,360 | 4,380 | 4,170 | 4,210 | -260 | -5.8% | 2,729,200 |
| 2013/06/12 | 4,440 | 4,490 | 4,365 | 4,470 | -40 | -0.9% | 1,552,700 |
| 2013/06/11 | 4,405 | 4,560 | 4,395 | 4,510 | +175 | +4% | 2,707,400 |
| 2013/06/10 | 4,260 | 4,365 | 4,220 | 4,335 | +225 | +5.5% | 2,532,400 |
| 2013/06/07 | 4,150 | 4,265 | 4,080 | 4,110 | -110 | -2.6% | 2,561,100 |
| 2013/06/06 | 4,280 | 4,370 | 4,180 | 4,220 | -100 | -2.3% | 1,676,000 |
| 2013/06/05 | 4,500 | 4,570 | 4,315 | 4,320 | -150 | -3.4% | 1,776,800 |
| 2013/06/04 | 4,385 | 4,490 | 4,240 | 4,470 | +5 | +0.1% | 2,310,900 |
| 2013/06/03 | 4,430 | 4,585 | 4,400 | 4,465 | -35 | -0.8% | 2,511,400 |
| 2013/05/31 | 4,400 | 4,545 | 4,385 | 4,500 | +170 | +3.9% | 2,600,400 |
| 2013/05/30 | 4,410 | 4,510 | 4,285 | 4,330 | -150 | -3.3% | 2,412,300 |
| 2013/05/29 | 4,620 | 4,640 | 4,470 | 4,480 | -35 | -0.8% | 1,788,300 |
| 2013/05/28 | 4,380 | 4,530 | 4,345 | 4,515 | +70 | +1.6% | 1,426,700 |
| 2013/05/27 | 4,490 | 4,585 | 4,430 | 4,445 | -255 | -5.4% | 1,747,400 |
| 2013/05/24 | 4,800 | 4,920 | 4,495 | 4,700 | +60 | +1.3% | 3,056,800 |
| 2013/05/23 | 5,000 | 5,190 | 4,620 | 4,640 | -400 | -7.9% | 4,128,500 |
| 2013/05/22 | 4,995 | 5,140 | 4,975 | 5,040 | +110 | +2.2% | 2,787,500 |
| 2013/05/21 | 4,705 | 4,940 | 4,705 | 4,930 | +250 | +5.3% | 2,412,600 |
| 2013/05/20 | 4,580 | 4,720 | 4,545 | 4,680 | +175 | +3.9% | 1,526,100 |
| 2013/05/17 | 4,400 | 4,510 | 4,350 | 4,505 | +55 | +1.2% | 1,597,400 |
| 2013/05/16 | 4,430 | 4,450 | 4,400 | 4,450 | +40 | +0.9% | 1,752,200 |
| 2013/05/15 | 4,400 | 4,450 | 4,400 | 4,410 | +80 | +1.8% | 1,658,800 |
| 2013/05/14 | 4,400 | 4,410 | 4,310 | 4,330 | -65 | -1.5% | 1,232,600 |
| 2013/05/13 | 4,460 | 4,475 | 4,380 | 4,395 | -5 | -0.1% | 1,445,000 |
| 2013/05/10 | 4,425 | 4,440 | 4,355 | 4,400 | +165 | +3.9% | 2,626,700 |
| 2013/05/09 | 4,110 | 4,300 | 4,095 | 4,235 | +240 | +6% | 3,742,800 |
| 2013/05/08 | 3,995 | 4,025 | 3,940 | 3,995 | +30 | +0.8% | 2,242,200 |
| 2013/05/07 | 3,940 | 3,975 | 3,890 | 3,965 | +205 | +5.5% | 1,876,900 |
| 2013/05/02 | 3,780 | 3,805 | 3,730 | 3,760 | -80 | -2.1% | 1,699,800 |
| 2013/05/01 | 3,910 | 3,920 | 3,835 | 3,840 | -70 | -1.8% | 919,500 |
| 2013/04/30 | 3,915 | 3,940 | 3,850 | 3,910 | -5 | -0.1% | 1,017,400 |
| 2013/04/26 | 3,985 | 3,985 | 3,910 | 3,915 | -45 | -1.1% | 1,409,400 |
| 2013/04/25 | 3,970 | 3,985 | 3,945 | 3,960 | +25 | +0.6% | 1,301,200 |
| 2013/04/24 | 3,920 | 3,935 | 3,895 | 3,935 | +85 | +2.2% | 1,090,600 |
| 2013/04/23 | 3,895 | 3,925 | 3,825 | 3,850 | -65 | -1.7% | 1,256,400 |
| 2013/04/22 | 3,905 | 3,940 | 3,865 | 3,915 | +80 | +2.1% | 1,653,800 |
| 2013/04/19 | 3,830 | 3,865 | 3,775 | 3,835 | ±0 | ±0% | 1,410,100 |
| 2013/04/18 | 3,835 | 3,870 | 3,780 | 3,835 | -50 | -1.3% | 1,890,200 |
| 2013/04/17 | 3,900 | 3,905 | 3,850 | 3,885 | +10 | +0.3% | 1,740,200 |
| 2013/04/16 | 3,770 | 3,900 | 3,750 | 3,875 | +45 | +1.2% | 2,003,900 |
| 2013/04/15 | 3,830 | 3,905 | 3,810 | 3,830 | -30 | -0.8% | 1,949,800 |
| 2013/04/12 | 3,990 | 3,990 | 3,825 | 3,860 | -115 | -2.9% | 3,260,900 |
| 2013/04/11 | 4,000 | 4,020 | 3,915 | 3,975 | -20 | -0.5% | 2,443,000 |
| 2013/04/10 | 3,980 | 4,005 | 3,955 | 3,995 | +25 | +0.6% | 2,152,500 |
| 2013/04/09 | 4,000 | 4,015 | 3,940 | 3,970 | +40 | +1% | 2,283,000 |
2901～
2950
件表示中 / 3692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 | 1,726,000円 | +8.5% | +10.6% | 1.85% | 18.93倍 | 1.89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 | 279,100円 | +7.4% | +17.4% | 0.79% | 39.04倍 | 4.15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 | 425,600円 | -8.8% | -26.9% | 4.46% | 12.71倍 | 1.24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 |
| ＳＭＣ | 4,700,000円 | +1.4% | -14.3% | 2.13% | 19.84倍 | 1.59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 |
| ディスコ | 2,842,000円 | -8.5% | -18.2% | 1.45% | 31.66倍 | 6.27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 |
市場注目の銘柄
チャート関連のコラム
