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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 19,400 | 19,685 | 19,255 | 19,680 | +465 | +2.4% | 1,150,300 |
| 2024/04/19 | 19,400 | 19,440 | 18,970 | 19,215 | -290 | -1.5% | 1,819,700 |
| 2024/04/18 | 19,420 | 19,655 | 19,350 | 19,505 | +5 | ±0% | 845,100 |
| 2024/04/17 | 20,000 | 20,020 | 19,470 | 19,500 | -505 | -2.5% | 1,379,800 |
| 2024/04/16 | 19,820 | 20,110 | 19,565 | 20,005 | -55 | -0.3% | 1,520,900 |
| 2024/04/15 | 20,170 | 20,260 | 19,960 | 20,060 | -175 | -0.9% | 1,009,500 |
| 2024/04/12 | 20,330 | 20,595 | 20,225 | 20,235 | -45 | -0.2% | 1,076,000 |
| 2024/04/11 | 20,000 | 20,280 | 19,860 | 20,280 | -120 | -0.6% | 1,069,400 |
| 2024/04/10 | 20,280 | 20,445 | 20,185 | 20,400 | +20 | +0.1% | 806,800 |
| 2024/04/09 | 20,130 | 20,380 | 20,095 | 20,380 | +250 | +1.2% | 686,900 |
| 2024/04/08 | 20,290 | 20,380 | 20,070 | 20,130 | -35 | -0.2% | 1,055,300 |
| 2024/04/05 | 20,150 | 20,285 | 19,955 | 20,165 | -135 | -0.7% | 1,439,500 |
| 2024/04/04 | 20,585 | 20,645 | 20,280 | 20,300 | -105 | -0.5% | 1,223,900 |
| 2024/04/03 | 20,480 | 20,480 | 20,245 | 20,405 | -435 | -2.1% | 1,295,900 |
| 2024/04/02 | 20,900 | 20,930 | 20,605 | 20,840 | -170 | -0.8% | 1,134,600 |
| 2024/04/01 | 20,630 | 21,150 | 20,620 | 21,010 | +410 | +2% | 1,478,300 |
| 2024/03/29 | 20,660 | 20,875 | 20,530 | 20,600 | -10 | ±0% | 1,390,100 |
| 2024/03/28 | 20,780 | 20,965 | 20,610 | 20,610 | -195 | -0.9% | 1,762,300 |
| 2024/03/27 | 20,440 | 20,900 | 20,410 | 20,805 | +570 | +2.8% | 1,555,000 |
| 2024/03/26 | 20,225 | 20,300 | 20,080 | 20,235 | -170 | -0.8% | 1,137,800 |
| 2024/03/25 | 20,600 | 20,640 | 20,405 | 20,405 | -255 | -1.2% | 755,300 |
| 2024/03/22 | 20,725 | 20,830 | 20,545 | 20,660 | -60 | -0.3% | 1,017,800 |
| 2024/03/21 | 21,000 | 21,030 | 20,680 | 20,720 | +150 | +0.7% | 1,269,300 |
| 2024/03/19 | 20,330 | 20,580 | 20,115 | 20,570 | +375 | +1.9% | 1,084,700 |
| 2024/03/18 | 19,950 | 20,215 | 19,860 | 20,195 | +245 | +1.2% | 1,609,100 |
| 2024/03/15 | 20,215 | 20,295 | 19,870 | 19,950 | -425 | -2.1% | 1,948,000 |
| 2024/03/14 | 20,005 | 20,375 | 20,005 | 20,375 | +80 | +0.4% | 1,538,100 |
| 2024/03/13 | 20,780 | 20,800 | 20,170 | 20,295 | -550 | -2.6% | 1,408,900 |
| 2024/03/12 | 20,220 | 20,855 | 20,155 | 20,845 | +665 | +3.3% | 1,791,100 |
| 2024/03/11 | 20,130 | 20,185 | 19,950 | 20,180 | -290 | -1.4% | 1,586,700 |
| 2024/03/08 | 20,510 | 20,760 | 20,460 | 20,470 | -300 | -1.4% | 2,081,200 |
| 2024/03/07 | 21,195 | 21,260 | 20,745 | 20,770 | -380 | -1.8% | 1,400,300 |
| 2024/03/06 | 21,020 | 21,225 | 20,960 | 21,150 | -15 | -0.1% | 1,345,000 |
| 2024/03/05 | 21,210 | 21,320 | 21,090 | 21,165 | -470 | -2.2% | 1,424,100 |
| 2024/03/04 | 21,410 | 21,760 | 21,385 | 21,635 | +260 | +1.2% | 1,161,100 |
| 2024/03/01 | 21,175 | 21,485 | 21,175 | 21,375 | +200 | +0.9% | 977,000 |
| 2024/02/29 | 21,350 | 21,485 | 21,110 | 21,175 | -280 | -1.3% | 1,069,100 |
| 2024/02/28 | 21,290 | 21,455 | 21,180 | 21,455 | +125 | +0.6% | 749,800 |
| 2024/02/27 | 21,325 | 21,480 | 21,285 | 21,330 | +5 | ±0% | 855,800 |
| 2024/02/26 | 21,190 | 21,420 | 21,035 | 21,325 | +20 | +0.1% | 1,226,000 |
| 2024/02/22 | 21,255 | 21,400 | 21,170 | 21,305 | +105 | +0.5% | 1,255,700 |
| 2024/02/21 | 21,365 | 21,430 | 21,040 | 21,200 | -250 | -1.2% | 1,104,300 |
| 2024/02/20 | 21,480 | 21,530 | 21,315 | 21,450 | +30 | +0.1% | 676,400 |
| 2024/02/19 | 21,400 | 21,495 | 21,255 | 21,420 | -180 | -0.8% | 918,500 |
| 2024/02/16 | 21,860 | 21,860 | 21,415 | 21,600 | +100 | +0.5% | 1,222,100 |
| 2024/02/15 | 21,200 | 21,590 | 21,150 | 21,500 | +555 | +2.6% | 1,408,100 |
| 2024/02/14 | 21,100 | 21,295 | 20,805 | 20,945 | -500 | -2.3% | 1,598,100 |
| 2024/02/13 | 21,730 | 21,870 | 21,340 | 21,445 | +20 | +0.1% | 1,669,800 |
| 2024/02/09 | 21,100 | 21,625 | 21,075 | 21,425 | +245 | +1.2% | 1,843,000 |
| 2024/02/08 | 21,175 | 21,450 | 21,060 | 21,180 | +15 | +0.1% | 2,547,900 |
251～
300
件表示中 / 3691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 | 1,645,000円 | +8.5% | +10.6% | 1.95% | 18.04倍 | 1.80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 | 281,400円 | +7.4% | +17.4% | 0.78% | 39.36倍 | 4.18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 | 413,900円 | -8.8% | -26.9% | 4.59% | 12.36倍 | 1.20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 | 4,716,000円 | +1.4% | -14.3% | 2.12% | 19.91倍 | 1.60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 | 2,905,000円 | -8.5% | -18.2% | 1.42% | 32.37倍 | 6.41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
