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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 22,660 | 22,730 | 22,360 | 22,640 | -305 | -1.3% | 1,425,200 |
| 2024/05/29 | 23,360 | 23,375 | 22,860 | 22,945 | -530 | -2.3% | 1,433,700 |
| 2024/05/28 | 23,285 | 23,475 | 23,205 | 23,475 | -65 | -0.3% | 755,800 |
| 2024/05/27 | 23,645 | 23,890 | 23,470 | 23,540 | -400 | -1.7% | 945,300 |
| 2024/05/24 | 23,900 | 24,090 | 23,815 | 23,940 | -280 | -1.2% | 807,500 |
| 2024/05/23 | 23,960 | 24,340 | 23,870 | 24,220 | +260 | +1.1% | 1,000,900 |
| 2024/05/22 | 23,950 | 24,160 | 23,800 | 23,960 | +345 | +1.5% | 1,373,400 |
| 2024/05/21 | 24,525 | 24,605 | 23,570 | 23,615 | -1,160 | -4.7% | 2,265,000 |
| 2024/05/20 | 24,890 | 25,075 | 24,770 | 24,775 | -330 | -1.3% | 1,383,900 |
| 2024/05/17 | 24,995 | 25,165 | 24,785 | 25,105 | -115 | -0.5% | 977,500 |
| 2024/05/16 | 24,995 | 25,270 | 24,970 | 25,220 | +450 | +1.8% | 1,342,600 |
| 2024/05/15 | 24,910 | 25,050 | 24,770 | 24,770 | -90 | -0.4% | 1,041,600 |
| 2024/05/14 | 24,890 | 25,295 | 24,765 | 24,860 | +410 | +1.7% | 1,801,800 |
| 2024/05/13 | 24,825 | 24,915 | 24,320 | 24,450 | -235 | -1% | 1,452,900 |
| 2024/05/10 | 25,325 | 25,325 | 24,315 | 24,685 | +1,860 | +8.1% | 5,051,600 |
| 2024/05/09 | 22,480 | 22,895 | 22,465 | 22,825 | +550 | +2.5% | 2,232,400 |
| 2024/05/08 | 22,230 | 22,405 | 22,140 | 22,275 | -120 | -0.5% | 1,081,600 |
| 2024/05/07 | 22,590 | 22,630 | 22,265 | 22,395 | +305 | +1.4% | 1,660,100 |
| 2024/05/02 | 21,650 | 22,090 | 21,650 | 22,090 | +55 | +0.2% | 1,062,700 |
| 2024/05/01 | 21,700 | 22,240 | 21,700 | 22,035 | +290 | +1.3% | 1,895,400 |
| 2024/04/30 | 21,550 | 21,825 | 21,490 | 21,745 | +585 | +2.8% | 2,306,400 |
| 2024/04/26 | 20,600 | 21,230 | 20,595 | 21,160 | +760 | +3.7% | 2,151,000 |
| 2024/04/25 | 20,135 | 20,505 | 20,090 | 20,400 | +130 | +0.6% | 1,349,500 |
| 2024/04/24 | 20,135 | 20,390 | 20,085 | 20,270 | +320 | +1.6% | 1,123,200 |
| 2024/04/23 | 19,880 | 20,060 | 19,720 | 19,950 | +270 | +1.4% | 1,068,000 |
| 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 |
301～
350
件表示中 / 3766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 | 1,996,000円 | +1.8% | +10.5% | 1.65% | 21.49倍 | 2.09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 | 382,300円 | +7.4% | +6.8% | 0.63% | 49.38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 | 3,930,000円 | -8.5% | -18.2% | 1.02% | 43.79倍 | 8.68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 | 4,550,000円 | +7.3% | +10.5% | 2.20% | 17.29倍 | 1.50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
