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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 3,075 | 3,105 | 3,050 | 3,090 | +40 | +1.3% | 1,144,600 |
| 2010/09/24 | 3,020 | 3,095 | 2,998 | 3,050 | -15 | -0.5% | 1,615,400 |
| 2010/09/22 | 3,080 | 3,090 | 3,055 | 3,065 | -25 | -0.8% | 862,200 |
| 2010/09/21 | 3,185 | 3,195 | 3,085 | 3,090 | -80 | -2.5% | 1,326,100 |
| 2010/09/17 | 3,165 | 3,180 | 3,135 | 3,170 | +60 | +1.9% | 1,658,200 |
| 2010/09/16 | 3,145 | 3,160 | 3,080 | 3,110 | -5 | -0.2% | 1,310,000 |
| 2010/09/15 | 2,975 | 3,180 | 2,946 | 3,115 | +117 | +3.9% | 2,320,800 |
| 2010/09/14 | 2,996 | 3,010 | 2,965 | 2,998 | -12 | -0.4% | 1,280,200 |
| 2010/09/13 | 2,980 | 3,035 | 2,973 | 3,010 | +58 | +2% | 1,239,700 |
| 2010/09/10 | 2,947 | 3,005 | 2,934 | 2,952 | +6 | +0.2% | 2,923,700 |
| 2010/09/09 | 2,971 | 2,980 | 2,939 | 2,946 | +19 | +0.6% | 936,200 |
| 2010/09/08 | 2,965 | 2,979 | 2,901 | 2,927 | -108 | -3.6% | 2,002,700 |
| 2010/09/07 | 3,035 | 3,075 | 3,025 | 3,035 | -30 | -1% | 882,100 |
| 2010/09/06 | 3,010 | 3,070 | 3,000 | 3,065 | +94 | +3.2% | 1,097,700 |
| 2010/09/03 | 2,970 | 2,986 | 2,951 | 2,971 | +18 | +0.6% | 788,500 |
| 2010/09/02 | 2,991 | 2,996 | 2,899 | 2,953 | +36 | +1.2% | 1,216,000 |
| 2010/09/01 | 2,879 | 2,928 | 2,852 | 2,917 | +55 | +1.9% | 1,455,600 |
| 2010/08/31 | 2,942 | 2,944 | 2,855 | 2,862 | -133 | -4.4% | 1,732,800 |
| 2010/08/30 | 3,020 | 3,055 | 2,970 | 2,995 | +40 | +1.4% | 1,613,200 |
| 2010/08/27 | 2,843 | 2,967 | 2,843 | 2,955 | +81 | +2.8% | 1,690,500 |
| 2010/08/26 | 2,874 | 2,889 | 2,831 | 2,874 | +37 | +1.3% | 1,388,800 |
| 2010/08/25 | 2,894 | 2,895 | 2,806 | 2,837 | -72 | -2.5% | 1,985,700 |
| 2010/08/24 | 2,992 | 2,993 | 2,902 | 2,909 | -101 | -3.4% | 2,612,600 |
| 2010/08/23 | 3,090 | 3,090 | 3,000 | 3,010 | -85 | -2.7% | 1,568,400 |
| 2010/08/20 | 3,095 | 3,140 | 3,090 | 3,095 | -70 | -2.2% | 1,417,500 |
| 2010/08/19 | 3,055 | 3,175 | 3,055 | 3,165 | +100 | +3.3% | 1,938,500 |
| 2010/08/18 | 3,040 | 3,080 | 3,020 | 3,065 | +81 | +2.7% | 1,340,200 |
| 2010/08/17 | 2,975 | 3,015 | 2,964 | 2,984 | -41 | -1.4% | 1,542,800 |
| 2010/08/16 | 2,993 | 3,030 | 2,959 | 3,025 | -5 | -0.2% | 1,126,500 |
| 2010/08/13 | 3,020 | 3,060 | 3,015 | 3,030 | -5 | -0.2% | 1,848,700 |
| 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 |
3601～
3650
件表示中 / 3721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 | 1,627,500円 | +1.8% | +10.5% | 2.03% | 17.52倍 | 1.70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 | 358,200円 | +7.4% | +6.8% | 0.67% | 46.26倍 | 5.13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 | 446,800円 | -8.8% | -26.9% | 4.25% | 13.29倍 | 1.29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 | 3,455,000円 | -8.5% | -18.2% | 1.20% | 38.49倍 | 7.63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 | 5,207,000円 | +7.3% | +10.5% | 1.92% | 19.86倍 | 1.72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
