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 |
|---|---|---|---|---|---|---|---|
| 2013/10/08 | 4,960 | 5,140 | 4,945 | 5,130 | +160 | +3.2% | 1,427,900 |
| 2013/10/07 | 5,130 | 5,150 | 4,955 | 4,970 | -140 | -2.7% | 1,803,800 |
| 2013/10/04 | 5,210 | 5,210 | 5,100 | 5,110 | -160 | -3% | 1,945,200 |
| 2013/10/03 | 5,120 | 5,380 | 5,060 | 5,270 | +240 | +4.8% | 2,556,300 |
| 2013/10/02 | 5,120 | 5,170 | 4,995 | 5,030 | -100 | -1.9% | 2,034,300 |
| 2013/10/01 | 5,190 | 5,230 | 5,120 | 5,130 | -80 | -1.5% | 1,156,900 |
| 2013/09/30 | 5,140 | 5,320 | 5,130 | 5,210 | -130 | -2.4% | 1,332,500 |
| 2013/09/27 | 5,360 | 5,410 | 5,300 | 5,340 | -120 | -2.2% | 1,257,200 |
| 2013/09/26 | 5,300 | 5,470 | 5,250 | 5,460 | +70 | +1.3% | 1,409,300 |
| 2013/09/25 | 5,500 | 5,500 | 5,390 | 5,390 | -130 | -2.4% | 1,063,600 |
| 2013/09/24 | 5,330 | 5,560 | 5,310 | 5,520 | +120 | +2.2% | 1,420,400 |
| 2013/09/20 | 5,420 | 5,450 | 5,370 | 5,400 | -20 | -0.4% | 899,600 |
| 2013/09/19 | 5,400 | 5,440 | 5,350 | 5,420 | +90 | +1.7% | 1,245,100 |
| 2013/09/18 | 5,330 | 5,420 | 5,280 | 5,330 | +100 | +1.9% | 1,203,900 |
| 2013/09/17 | 5,320 | 5,360 | 5,200 | 5,230 | +20 | +0.4% | 1,055,300 |
| 2013/09/13 | 5,200 | 5,270 | 5,120 | 5,210 | +20 | +0.4% | 2,971,400 |
| 2013/09/12 | 5,190 | 5,240 | 5,090 | 5,190 | -80 | -1.5% | 1,366,100 |
| 2013/09/11 | 5,180 | 5,310 | 5,150 | 5,270 | +200 | +3.9% | 2,301,300 |
| 2013/09/10 | 4,935 | 5,090 | 4,930 | 5,070 | +165 | +3.4% | 1,889,500 |
| 2013/09/09 | 4,935 | 4,935 | 4,840 | 4,905 | +110 | +2.3% | 847,300 |
| 2013/09/06 | 4,900 | 4,940 | 4,770 | 4,795 | -70 | -1.4% | 1,344,500 |
| 2013/09/05 | 4,820 | 4,895 | 4,780 | 4,865 | +25 | +0.5% | 1,195,400 |
| 2013/09/04 | 4,805 | 4,845 | 4,735 | 4,840 | -35 | -0.7% | 1,905,900 |
| 2013/09/03 | 4,840 | 4,875 | 4,820 | 4,875 | +75 | +1.6% | 1,632,000 |
| 2013/09/02 | 4,745 | 4,815 | 4,725 | 4,800 | +60 | +1.3% | 1,459,800 |
| 2013/08/30 | 4,720 | 4,765 | 4,680 | 4,740 | +80 | +1.7% | 2,051,100 |
| 2013/08/29 | 4,600 | 4,695 | 4,585 | 4,660 | +35 | +0.8% | 958,800 |
| 2013/08/28 | 4,580 | 4,650 | 4,550 | 4,625 | -70 | -1.5% | 1,240,400 |
| 2013/08/27 | 4,660 | 4,750 | 4,630 | 4,695 | -25 | -0.5% | 1,183,300 |
| 2013/08/26 | 4,840 | 4,845 | 4,720 | 4,720 | -90 | -1.9% | 1,197,900 |
| 2013/08/23 | 4,760 | 4,855 | 4,710 | 4,810 | +150 | +3.2% | 2,267,400 |
| 2013/08/22 | 4,575 | 4,660 | 4,540 | 4,660 | +40 | +0.9% | 1,169,400 |
| 2013/08/21 | 4,595 | 4,640 | 4,530 | 4,620 | +60 | +1.3% | 1,144,800 |
| 2013/08/20 | 4,645 | 4,710 | 4,550 | 4,560 | -95 | -2% | 1,582,900 |
| 2013/08/19 | 4,630 | 4,665 | 4,570 | 4,655 | +40 | +0.9% | 880,700 |
| 2013/08/16 | 4,560 | 4,675 | 4,540 | 4,615 | -15 | -0.3% | 1,205,100 |
| 2013/08/15 | 4,700 | 4,725 | 4,605 | 4,630 | -105 | -2.2% | 1,318,900 |
| 2013/08/14 | 4,700 | 4,735 | 4,640 | 4,735 | +40 | +0.9% | 1,802,000 |
| 2013/08/13 | 4,655 | 4,695 | 4,625 | 4,695 | +90 | +2% | 1,797,300 |
| 2013/08/12 | 4,550 | 4,645 | 4,490 | 4,605 | +25 | +0.5% | 1,536,500 |
| 2013/08/09 | 4,580 | 4,650 | 4,530 | 4,580 | +60 | +1.3% | 2,203,600 |
| 2013/08/08 | 4,495 | 4,660 | 4,470 | 4,520 | +65 | +1.5% | 3,412,100 |
| 2013/08/07 | 4,500 | 4,675 | 4,455 | 4,455 | +115 | +2.6% | 4,613,800 |
| 2013/08/06 | 4,345 | 4,360 | 4,265 | 4,340 | +40 | +0.9% | 1,106,200 |
| 2013/08/05 | 4,350 | 4,370 | 4,275 | 4,300 | -25 | -0.6% | 955,500 |
| 2013/08/02 | 4,270 | 4,325 | 4,205 | 4,325 | +130 | +3.1% | 1,352,100 |
| 2013/08/01 | 4,085 | 4,200 | 4,075 | 4,195 | +115 | +2.8% | 1,319,400 |
| 2013/07/31 | 4,075 | 4,135 | 4,000 | 4,080 | -20 | -0.5% | 1,589,700 |
| 2013/07/30 | 4,000 | 4,115 | 4,000 | 4,100 | +95 | +2.4% | 1,936,200 |
| 2013/07/29 | 4,100 | 4,150 | 4,000 | 4,005 | -200 | -4.8% | 2,174,400 |
2901～
2950
件表示中 / 3767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 | 2.03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% | 17.08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
