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 |
|---|---|---|---|---|---|---|---|
| 2013/07/26 | 4,300 | 4,355 | 4,205 | 4,205 | -190 | -4.3% | 2,131,100 |
| 2013/07/25 | 4,425 | 4,445 | 4,380 | 4,395 | -10 | -0.2% | 1,613,800 |
| 2013/07/24 | 4,470 | 4,470 | 4,390 | 4,405 | -115 | -2.5% | 1,470,500 |
| 2013/07/23 | 4,410 | 4,540 | 4,380 | 4,520 | +45 | +1% | 1,640,100 |
| 2013/07/22 | 4,600 | 4,620 | 4,380 | 4,475 | -105 | -2.3% | 3,074,600 |
| 2013/07/19 | 4,715 | 4,720 | 4,465 | 4,580 | -125 | -2.7% | 2,294,200 |
| 2013/07/18 | 4,680 | 4,715 | 4,660 | 4,705 | +60 | +1.3% | 1,140,100 |
| 2013/07/17 | 4,645 | 4,655 | 4,605 | 4,645 | -40 | -0.9% | 1,741,000 |
| 2013/07/16 | 4,670 | 4,715 | 4,655 | 4,685 | +60 | +1.3% | 1,805,800 |
| 2013/07/12 | 4,505 | 4,640 | 4,490 | 4,625 | +125 | +2.8% | 2,267,900 |
| 2013/07/11 | 4,400 | 4,515 | 4,380 | 4,500 | +85 | +1.9% | 1,675,200 |
| 2013/07/10 | 4,435 | 4,475 | 4,370 | 4,415 | -5 | -0.1% | 1,578,400 |
| 2013/07/09 | 4,355 | 4,420 | 4,320 | 4,420 | +125 | +2.9% | 1,911,400 |
| 2013/07/08 | 4,405 | 4,450 | 4,295 | 4,295 | -30 | -0.7% | 1,822,900 |
| 2013/07/05 | 4,335 | 4,365 | 4,305 | 4,325 | +50 | +1.2% | 1,355,800 |
| 2013/07/04 | 4,265 | 4,330 | 4,220 | 4,275 | -30 | -0.7% | 1,172,300 |
| 2013/07/03 | 4,410 | 4,410 | 4,260 | 4,305 | -25 | -0.6% | 1,859,500 |
| 2013/07/02 | 4,260 | 4,350 | 4,235 | 4,330 | +135 | +3.2% | 2,255,400 |
| 2013/07/01 | 4,075 | 4,195 | 4,040 | 4,195 | +185 | +4.6% | 2,603,200 |
| 2013/06/28 | 3,925 | 4,025 | 3,925 | 4,010 | +115 | +3% | 2,534,500 |
| 2013/06/27 | 3,860 | 3,905 | 3,850 | 3,895 | +105 | +2.8% | 2,860,300 |
| 2013/06/26 | 3,935 | 3,955 | 3,775 | 3,790 | -40 | -1% | 2,392,100 |
| 2013/06/25 | 3,850 | 3,935 | 3,735 | 3,830 | -150 | -3.8% | 6,136,200 |
| 2013/06/24 | 4,265 | 4,300 | 3,955 | 3,980 | -280 | -6.6% | 4,502,400 |
| 2013/06/21 | 4,115 | 4,310 | 4,080 | 4,260 | -20 | -0.5% | 4,019,500 |
| 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 |
2951～
3000
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 | 1,946,500円 | +1.8% | +10.5% | 1.70% | 20.95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 | 382,000円 | +7.4% | +6.8% | 0.63% | 49.34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 | 493,500円 | -8.8% | -26.9% | 3.85% | 14.58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 | 3,856,000円 | -8.5% | -18.2% | 1.03% | 42.97倍 | 8.51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 | 4,484,000円 | +7.3% | +10.5% | 2.23% | 17.04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
