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 |
|---|---|---|---|---|---|---|---|
| 2010/08/12 | 2,975 | 3,045 | 2,970 | 3,035 | -10 | -0.3% | 2,125,300 |
| 2010/08/11 | 3,125 | 3,140 | 3,035 | 3,045 | -150 | -4.7% | 1,912,500 |
| 2010/08/10 | 3,225 | 3,240 | 3,165 | 3,195 | -20 | -0.6% | 1,332,400 |
| 2010/08/09 | 3,200 | 3,225 | 3,195 | 3,215 | -20 | -0.6% | 1,075,600 |
| 2010/08/06 | 3,195 | 3,255 | 3,180 | 3,235 | -15 | -0.5% | 1,531,600 |
| 2010/08/05 | 3,205 | 3,250 | 3,180 | 3,250 | +120 | +3.8% | 1,807,100 |
| 2010/08/04 | 3,210 | 3,215 | 3,130 | 3,130 | -135 | -4.1% | 2,098,200 |
| 2010/08/03 | 3,270 | 3,275 | 3,205 | 3,265 | +70 | +2.2% | 1,181,300 |
| 2010/08/02 | 3,200 | 3,245 | 3,175 | 3,195 | -10 | -0.3% | 951,700 |
| 2010/07/30 | 3,210 | 3,225 | 3,150 | 3,205 | ±0 | ±0% | 1,904,300 |
| 2010/07/29 | 3,265 | 3,280 | 3,195 | 3,205 | -110 | -3.3% | 1,770,500 |
| 2010/07/28 | 3,270 | 3,320 | 3,255 | 3,315 | +105 | +3.3% | 2,810,000 |
| 2010/07/27 | 3,100 | 3,235 | 3,100 | 3,210 | +90 | +2.9% | 2,751,600 |
| 2010/07/26 | 3,105 | 3,135 | 3,085 | 3,120 | +65 | +2.1% | 1,458,100 |
| 2010/07/23 | 3,000 | 3,075 | 2,984 | 3,055 | +122 | +4.2% | 1,687,600 |
| 2010/07/22 | 2,940 | 2,965 | 2,904 | 2,933 | -53 | -1.8% | 1,901,900 |
| 2010/07/21 | 3,000 | 3,025 | 2,952 | 2,986 | +67 | +2.3% | 1,819,700 |
| 2010/07/20 | 2,909 | 2,965 | 2,894 | 2,919 | -35 | -1.2% | 1,362,400 |
| 2010/07/16 | 3,030 | 3,035 | 2,945 | 2,954 | -86 | -2.8% | 1,694,000 |
| 2010/07/15 | 3,060 | 3,080 | 3,035 | 3,040 | -70 | -2.3% | 1,355,300 |
| 2010/07/14 | 3,090 | 3,120 | 3,080 | 3,110 | +70 | +2.3% | 1,521,200 |
| 2010/07/13 | 3,040 | 3,075 | 3,015 | 3,040 | +10 | +0.3% | 1,780,700 |
| 2010/07/12 | 3,005 | 3,070 | 2,995 | 3,030 | +15 | +0.5% | 1,376,800 |
| 2010/07/09 | 3,000 | 3,040 | 2,960 | 3,015 | +58 | +2% | 2,961,200 |
| 2010/07/08 | 2,902 | 2,957 | 2,895 | 2,957 | +127 | +4.5% | 2,471,900 |
| 2010/07/07 | 2,765 | 2,833 | 2,762 | 2,830 | +62 | +2.2% | 3,024,800 |
| 2010/07/06 | 2,656 | 2,780 | 2,650 | 2,768 | +62 | +2.3% | 1,698,200 |
| 2010/07/05 | 2,697 | 2,725 | 2,694 | 2,706 | +23 | +0.9% | 772,800 |
| 2010/07/02 | 2,685 | 2,708 | 2,656 | 2,683 | +5 | +0.2% | 1,096,400 |
| 2010/07/01 | 2,709 | 2,720 | 2,651 | 2,678 | -59 | -2.2% | 1,682,600 |
| 2010/06/30 | 2,735 | 2,748 | 2,717 | 2,737 | -85 | -3% | 1,689,400 |
| 2010/06/29 | 2,874 | 2,903 | 2,807 | 2,822 | -40 | -1.4% | 1,186,400 |
| 2010/06/28 | 2,902 | 2,908 | 2,842 | 2,862 | -27 | -0.9% | 823,400 |
| 2010/06/25 | 2,905 | 2,918 | 2,865 | 2,889 | -68 | -2.3% | 1,285,900 |
| 2010/06/24 | 2,950 | 2,987 | 2,911 | 2,957 | -13 | -0.4% | 1,379,000 |
| 2010/06/23 | 2,990 | 2,990 | 2,938 | 2,970 | -85 | -2.8% | 1,804,000 |
| 2010/06/22 | 3,050 | 3,085 | 3,050 | 3,055 | -30 | -1% | 1,634,200 |
| 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 |
3601～
3650
件表示中 / 3691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 | 1,645,000円 | +8.5% | +10.6% | 1.95% | 18.04倍 | 1.80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 | 281,400円 | +7.4% | +17.4% | 0.78% | 39.36倍 | 4.18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 | 413,900円 | -8.8% | -26.9% | 4.59% | 12.36倍 | 1.20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 |
| ＳＭＣ | 4,716,000円 | +1.4% | -14.3% | 2.12% | 19.91倍 | 1.60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 |
| ディスコ | 2,905,000円 | -8.5% | -18.2% | 1.42% | 32.37倍 | 6.41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 |
市場注目の銘柄
チャート関連のコラム
