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 |
|---|---|---|---|---|---|---|---|
| 2013/03/01 | 3,395 | 3,550 | 3,395 | 3,520 | +85 | +2.5% | 1,428,300 |
| 2013/02/28 | 3,455 | 3,460 | 3,400 | 3,435 | +65 | +1.9% | 1,888,000 |
| 2013/02/27 | 3,420 | 3,435 | 3,355 | 3,370 | -60 | -1.7% | 1,329,800 |
| 2013/02/26 | 3,415 | 3,490 | 3,415 | 3,430 | -125 | -3.5% | 1,585,400 |
| 2013/02/25 | 3,595 | 3,595 | 3,535 | 3,555 | +40 | +1.1% | 1,464,400 |
| 2013/02/22 | 3,330 | 3,525 | 3,305 | 3,515 | +125 | +3.7% | 2,895,700 |
| 2013/02/21 | 3,455 | 3,470 | 3,380 | 3,390 | -100 | -2.9% | 1,836,000 |
| 2013/02/20 | 3,550 | 3,555 | 3,480 | 3,490 | -15 | -0.4% | 1,388,600 |
| 2013/02/19 | 3,445 | 3,550 | 3,445 | 3,505 | +15 | +0.4% | 1,802,700 |
| 2013/02/18 | 3,490 | 3,510 | 3,465 | 3,490 | +65 | +1.9% | 1,542,100 |
| 2013/02/15 | 3,425 | 3,445 | 3,365 | 3,425 | -30 | -0.9% | 1,616,800 |
| 2013/02/14 | 3,460 | 3,495 | 3,410 | 3,455 | -25 | -0.7% | 2,652,000 |
| 2013/02/13 | 3,495 | 3,565 | 3,400 | 3,480 | -225 | -6.1% | 3,988,400 |
| 2013/02/12 | 3,730 | 3,770 | 3,690 | 3,705 | +110 | +3.1% | 2,128,200 |
| 2013/02/08 | 3,605 | 3,680 | 3,585 | 3,595 | -110 | -3% | 2,988,200 |
| 2013/02/07 | 3,760 | 3,780 | 3,670 | 3,705 | -100 | -2.6% | 2,496,000 |
| 2013/02/06 | 3,670 | 3,825 | 3,650 | 3,805 | +275 | +7.8% | 2,712,300 |
| 2013/02/05 | 3,540 | 3,565 | 3,500 | 3,530 | -85 | -2.4% | 1,419,000 |
| 2013/02/04 | 3,620 | 3,630 | 3,570 | 3,615 | +40 | +1.1% | 1,556,500 |
| 2013/02/01 | 3,505 | 3,595 | 3,500 | 3,575 | +85 | +2.4% | 1,864,800 |
| 2013/01/31 | 3,415 | 3,500 | 3,400 | 3,490 | +75 | +2.2% | 1,779,800 |
| 2013/01/30 | 3,320 | 3,415 | 3,305 | 3,415 | +80 | +2.4% | 1,865,900 |
| 2013/01/29 | 3,300 | 3,360 | 3,285 | 3,335 | +25 | +0.8% | 2,441,600 |
| 2013/01/28 | 3,350 | 3,360 | 3,290 | 3,310 | -20 | -0.6% | 2,078,500 |
| 2013/01/25 | 3,340 | 3,350 | 3,290 | 3,330 | +60 | +1.8% | 2,139,900 |
| 2013/01/24 | 3,185 | 3,280 | 3,180 | 3,270 | +90 | +2.8% | 2,494,600 |
| 2013/01/23 | 3,160 | 3,230 | 3,150 | 3,180 | -35 | -1.1% | 1,916,000 |
| 2013/01/22 | 3,225 | 3,275 | 3,165 | 3,215 | -10 | -0.3% | 2,178,900 |
| 2013/01/21 | 3,315 | 3,325 | 3,220 | 3,225 | -90 | -2.7% | 1,970,100 |
| 2013/01/18 | 3,300 | 3,330 | 3,250 | 3,315 | +155 | +4.9% | 3,189,900 |
| 2013/01/17 | 3,195 | 3,210 | 3,080 | 3,160 | -25 | -0.8% | 2,475,300 |
| 2013/01/16 | 3,260 | 3,260 | 3,170 | 3,185 | -75 | -2.3% | 2,357,200 |
| 2013/01/15 | 3,215 | 3,310 | 3,215 | 3,260 | +150 | +4.8% | 3,715,500 |
| 2013/01/11 | 3,035 | 3,125 | 3,035 | 3,110 | +111 | +3.7% | 3,453,100 |
| 2013/01/10 | 2,932 | 3,020 | 2,930 | 2,999 | +114 | +4% | 2,567,900 |
| 2013/01/09 | 2,819 | 2,907 | 2,808 | 2,885 | +18 | +0.6% | 2,658,800 |
| 2013/01/08 | 2,930 | 2,939 | 2,863 | 2,867 | -78 | -2.6% | 2,037,400 |
| 2013/01/07 | 3,025 | 3,045 | 2,937 | 2,945 | -90 | -3% | 2,292,300 |
| 2013/01/04 | 3,050 | 3,060 | 3,010 | 3,035 | +93 | +3.2% | 1,690,900 |
| 2012/12/28 | 3,000 | 3,000 | 2,936 | 2,942 | -28 | -0.9% | 1,682,100 |
| 2012/12/27 | 2,953 | 3,000 | 2,943 | 2,970 | +43 | +1.5% | 1,943,100 |
| 2012/12/26 | 2,912 | 2,927 | 2,873 | 2,927 | +65 | +2.3% | 1,255,900 |
| 2012/12/25 | 2,930 | 2,931 | 2,841 | 2,862 | +4 | +0.1% | 2,126,700 |
| 2012/12/21 | 2,938 | 2,942 | 2,845 | 2,858 | -44 | -1.5% | 2,706,000 |
| 2012/12/20 | 2,921 | 2,958 | 2,899 | 2,902 | -50 | -1.7% | 3,035,500 |
| 2012/12/19 | 2,960 | 2,974 | 2,930 | 2,952 | +58 | +2% | 3,001,700 |
| 2012/12/18 | 2,920 | 2,940 | 2,879 | 2,894 | +23 | +0.8% | 3,348,500 |
| 2012/12/17 | 2,821 | 2,895 | 2,816 | 2,871 | +150 | +5.5% | 4,702,200 |
| 2012/12/14 | 2,627 | 2,745 | 2,620 | 2,721 | +81 | +3.1% | 5,182,300 |
| 2012/12/13 | 2,667 | 2,682 | 2,632 | 2,640 | +14 | +0.5% | 2,697,200 |
3051～
3100
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 | 1,951,000円 | +1.8% | +10.5% | 1.69% | 21.00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 | 382,200円 | +7.4% | +6.8% | 0.63% | 49.36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 | 494,300円 | -8.8% | -26.9% | 3.84% | 14.60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 | 3,867,000円 | -8.5% | -18.2% | 1.03% | 43.10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 | 4,481,000円 | +7.3% | +10.5% | 2.23% | 17.03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
