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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 3,010 | 3,115 | 3,000 | 3,085 | +125 | +4.2% | 2,218,500 |
| 2010/06/18 | 2,962 | 2,994 | 2,928 | 2,960 | +60 | +2.1% | 3,929,200 |
| 2010/06/17 | 2,925 | 2,988 | 2,895 | 2,900 | -36 | -1.2% | 2,601,000 |
| 2010/06/16 | 2,902 | 2,968 | 2,901 | 2,936 | +81 | +2.8% | 2,627,700 |
| 2010/06/15 | 2,842 | 2,891 | 2,840 | 2,855 | -35 | -1.2% | 1,707,800 |
| 2010/06/14 | 2,899 | 2,914 | 2,878 | 2,890 | +41 | +1.4% | 1,241,200 |
| 2010/06/11 | 2,890 | 2,915 | 2,839 | 2,849 | +50 | +1.8% | 4,811,800 |
| 2010/06/10 | 2,764 | 2,803 | 2,735 | 2,799 | +47 | +1.7% | 1,243,200 |
| 2010/06/09 | 2,800 | 2,815 | 2,707 | 2,752 | -73 | -2.6% | 2,448,600 |
| 2010/06/08 | 2,839 | 2,854 | 2,811 | 2,825 | -31 | -1.1% | 2,036,000 |
| 2010/06/07 | 2,906 | 2,919 | 2,854 | 2,856 | -169 | -5.6% | 2,753,800 |
| 2010/06/04 | 3,050 | 3,070 | 3,000 | 3,025 | -5 | -0.2% | 1,597,400 |
| 2010/06/03 | 2,948 | 3,040 | 2,940 | 3,030 | +147 | +5.1% | 1,950,600 |
| 2010/06/02 | 2,917 | 2,958 | 2,865 | 2,883 | -72 | -2.4% | 1,947,300 |
| 2010/06/01 | 2,994 | 2,994 | 2,929 | 2,955 | -45 | -1.5% | 1,435,400 |
| 2010/05/31 | 3,040 | 3,060 | 2,992 | 3,000 | -70 | -2.3% | 2,408,700 |
| 2010/05/28 | 3,090 | 3,095 | 3,025 | 3,070 | +50 | +1.7% | 2,146,400 |
| 2010/05/27 | 2,930 | 3,030 | 2,916 | 3,020 | +82 | +2.8% | 1,870,800 |
| 2010/05/26 | 2,995 | 2,999 | 2,914 | 2,938 | +19 | +0.7% | 1,875,800 |
| 2010/05/25 | 2,971 | 2,990 | 2,887 | 2,919 | -101 | -3.3% | 2,784,200 |
| 2010/05/24 | 3,045 | 3,045 | 2,966 | 3,020 | +5 | +0.2% | 1,964,200 |
| 2010/05/21 | 2,935 | 3,040 | 2,915 | 3,015 | -25 | -0.8% | 3,264,300 |
| 2010/05/20 | 3,105 | 3,135 | 3,010 | 3,040 | -110 | -3.5% | 2,674,500 |
| 2010/05/19 | 3,080 | 3,160 | 3,050 | 3,150 | -10 | -0.3% | 2,628,400 |
| 2010/05/18 | 3,170 | 3,205 | 3,110 | 3,160 | +15 | +0.5% | 1,879,700 |
| 2010/05/17 | 3,150 | 3,180 | 3,100 | 3,145 | -45 | -1.4% | 2,351,800 |
| 2010/05/14 | 3,205 | 3,245 | 3,155 | 3,190 | -75 | -2.3% | 3,148,100 |
| 2010/05/13 | 3,250 | 3,325 | 3,215 | 3,265 | +30 | +0.9% | 3,249,300 |
| 2010/05/12 | 3,300 | 3,340 | 3,225 | 3,235 | -25 | -0.8% | 2,507,600 |
| 2010/05/11 | 3,385 | 3,395 | 3,210 | 3,260 | -115 | -3.4% | 3,626,100 |
| 2010/05/10 | 3,350 | 3,415 | 3,330 | 3,375 | +50 | +1.5% | 2,021,700 |
| 2010/05/07 | 3,290 | 3,340 | 3,265 | 3,325 | -110 | -3.2% | 2,671,800 |
| 2010/05/06 | 3,460 | 3,490 | 3,430 | 3,435 | -145 | -4.1% | 2,203,300 |
| 2010/04/30 | 3,630 | 3,635 | 3,565 | 3,580 | ±0 | ±0% | 1,370,900 |
| 2010/04/28 | 3,560 | 3,590 | 3,545 | 3,580 | -120 | -3.2% | 2,754,800 |
| 2010/04/27 | 3,690 | 3,730 | 3,625 | 3,700 | -60 | -1.6% | 1,866,800 |
| 2010/04/26 | 3,730 | 3,770 | 3,720 | 3,760 | +100 | +2.7% | 952,900 |
| 2010/04/23 | 3,675 | 3,700 | 3,635 | 3,660 | -25 | -0.7% | 1,175,100 |
| 2010/04/22 | 3,680 | 3,700 | 3,640 | 3,685 | -65 | -1.7% | 1,032,300 |
| 2010/04/21 | 3,695 | 3,765 | 3,685 | 3,750 | +90 | +2.5% | 1,252,900 |
| 2010/04/20 | 3,710 | 3,720 | 3,650 | 3,660 | -20 | -0.5% | 1,148,900 |
| 2010/04/19 | 3,695 | 3,720 | 3,660 | 3,680 | -60 | -1.6% | 1,186,400 |
| 2010/04/16 | 3,800 | 3,800 | 3,730 | 3,740 | -55 | -1.4% | 1,130,500 |
| 2010/04/15 | 3,800 | 3,830 | 3,780 | 3,795 | +40 | +1.1% | 1,117,200 |
| 2010/04/14 | 3,810 | 3,825 | 3,720 | 3,755 | -25 | -0.7% | 1,241,400 |
| 2010/04/13 | 3,820 | 3,820 | 3,735 | 3,780 | -45 | -1.2% | 1,196,600 |
| 2010/04/12 | 3,855 | 3,875 | 3,825 | 3,825 | -5 | -0.1% | 988,600 |
| 2010/04/09 | 3,800 | 3,885 | 3,795 | 3,830 | +15 | +0.4% | 2,521,500 |
| 2010/04/08 | 3,860 | 3,870 | 3,805 | 3,815 | -70 | -1.8% | 1,475,700 |
| 2010/04/07 | 4,010 | 4,020 | 3,880 | 3,885 | -120 | -3% | 1,998,500 |
3401～
3450
件表示中 / 3454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 | 2,486,000円 | +3.3% | +10.0% | 1.29% | 27.26倍 | 2.76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 |
| ディスコ | 5,197,000円 | +30.1% | +38.9% | 0.59% | 46.92倍 | 13.90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 | 8,249,000円 | -7.0% | -24.2% | 1.09% | 31.12倍 | 2.88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 |
| コマツ | 462,800円 | -0.1% | -10.0% | 3.61% | 12.61倍 | 1.44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 |
| 三菱重 | 129,900円 | +5.2% | +4.7% | 1.69% | 18.98倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム
