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 |
|---|---|---|---|---|---|---|---|
| 2013/05/16 | 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 |
| 2013/04/08 | 3,930 | 3,945 | 3,870 | 3,930 | +160 | +4.2% | 2,344,200 |
| 2013/04/05 | 3,845 | 3,895 | 3,760 | 3,770 | +125 | +3.4% | 4,333,900 |
| 2013/04/04 | 3,490 | 3,650 | 3,465 | 3,645 | +85 | +2.4% | 2,512,000 |
| 2013/04/03 | 3,545 | 3,560 | 3,490 | 3,560 | +45 | +1.3% | 1,892,100 |
| 2013/04/02 | 3,570 | 3,580 | 3,490 | 3,515 | -115 | -3.2% | 2,419,500 |
| 2013/04/01 | 3,590 | 3,765 | 3,550 | 3,630 | -60 | -1.6% | 3,370,800 |
| 2013/03/29 | 3,690 | 3,705 | 3,650 | 3,690 | +5 | +0.1% | 1,501,200 |
| 2013/03/28 | 3,735 | 3,775 | 3,670 | 3,685 | -25 | -0.7% | 1,917,900 |
| 2013/03/27 | 3,725 | 3,730 | 3,680 | 3,710 | -35 | -0.9% | 1,813,400 |
| 2013/03/26 | 3,715 | 3,780 | 3,685 | 3,745 | -5 | -0.1% | 1,598,800 |
| 2013/03/25 | 3,775 | 3,830 | 3,745 | 3,750 | -45 | -1.2% | 2,672,400 |
| 2013/03/22 | 3,880 | 3,895 | 3,780 | 3,795 | -130 | -3.3% | 2,605,500 |
| 2013/03/21 | 4,040 | 4,050 | 3,925 | 3,925 | -150 | -3.7% | 2,961,000 |
| 2013/03/19 | 4,050 | 4,100 | 4,045 | 4,075 | +100 | +2.5% | 1,558,500 |
| 2013/03/18 | 3,985 | 4,085 | 3,970 | 3,975 | -125 | -3% | 1,867,900 |
| 2013/03/15 | 3,995 | 4,140 | 3,985 | 4,100 | +160 | +4.1% | 3,689,500 |
| 2013/03/14 | 3,830 | 3,945 | 3,800 | 3,940 | +155 | +4.1% | 1,830,800 |
| 2013/03/13 | 3,785 | 3,835 | 3,770 | 3,785 | -35 | -0.9% | 1,118,900 |
| 2013/03/12 | 3,860 | 3,865 | 3,805 | 3,820 | +10 | +0.3% | 2,107,200 |
| 2013/03/11 | 3,825 | 3,890 | 3,780 | 3,810 | +55 | +1.5% | 2,786,900 |
| 2013/03/08 | 3,600 | 3,790 | 3,595 | 3,755 | +195 | +5.5% | 6,325,200 |
| 2013/03/07 | 3,570 | 3,620 | 3,545 | 3,560 | +45 | +1.3% | 2,058,000 |
| 2013/03/06 | 3,525 | 3,525 | 3,480 | 3,515 | +35 | +1% | 973,300 |
| 2013/03/05 | 3,475 | 3,535 | 3,465 | 3,480 | +5 | +0.1% | 1,372,300 |
| 2013/03/04 | 3,525 | 3,580 | 3,455 | 3,475 | -45 | -1.3% | 1,368,800 |
3001～
3050
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 | 1,966,000円 | +1.8% | +10.5% | 1.68% | 21.16倍 | 2.05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 | 384,500円 | +7.4% | +6.8% | 0.62% | 49.66倍 | 5.50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 | 495,600円 | -8.8% | -26.9% | 3.83% | 14.64倍 | 1.43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 | 3,872,000円 | -8.5% | -18.2% | 1.03% | 43.15倍 | 8.54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 | 4,461,000円 | +7.3% | +10.5% | 2.24% | 16.96倍 | 1.47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
