6367 ダイキン工業

6367
2024/05/13
時価
7兆1666億円
PER 予
26.81倍
2010年以降
10.88-59.29倍
(2010-2024年)
PBR
2.71倍
2010年以降
0.87-4.4倍
(2010-2024年)
配当 予
1.31%
ROE 予
10.12%
ROA 予
5.47%
資料
Link
CSV,JSON

株価チャート

株価

5/14

前日 (5/13)
24,450
始値
24,890
高値
25,295
安値
24,765
終値 +1.68%
24,860
出来高 +24.01%
1,801,800

乖離率

株価(5日)
移動平均値
+4.37%
23,819
株価(25日)
移動平均値
+17.55%
21,148
出来高(5日)
移動平均値
-22.47%
2,324,060

2023/12/13~2024/05/14

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/1424,89025,29524,76524,860+1.68%1,801,8007兆2868億+17.55%27.262.76
05/1324,82524,91524,32024,450-0.95%1,452,9007兆1666億+16.62%26.812.71
05/1025,32525,32524,31524,685+8.15%5,051,6007兆2355億+18.66%27.072.74
05/0922,48022,89522,46522,825+2.47%2,232,4006兆6903億+10.53%25.032.53
05/0822,23022,40522,14022,275-0.54%1,081,6006兆5291億+8.25%24.422.47
05/0722,59022,63022,26522,395+1.38%1,660,1006兆5642億+9.19%24.562.49
05/0221,65022,09021,65022,090+0.25%1,062,7006兆4748億+8.08%24.222.45
05/0121,70022,24021,70022,035+1.33%1,895,4006兆4587億+8.08%24.162.45
04/3021,55021,82521,49021,745+2.76%2,306,4006兆3737億+7.04%23.842.41
04/2620,60021,23020,59521,160+3.73%2,151,0006兆2022億+4.43%23.22.35
04/2520,13520,50520,09020,400+0.64%1,349,5005兆9795億+0.78%22.372.26
04/2420,13520,39020,08520,270+1.6%1,123,2005兆9414億+0.07%22.232.25
04/2319,88020,06019,72019,950+1.37%1,068,0005兆8476億-1.56%21.872.21
04/2219,40019,68519,25519,680+2.42%1,150,3005兆7684億-2.94%21.582.18
04/1919,40019,44018,97019,215-1.49%1,819,7005兆6321億-5.28%21.072.13
04/1819,42019,65519,35019,505+0.03%845,1005兆7171億-4.08%21.392.17
04/1720,00020,02019,47019,500-2.52%1,379,8005兆7157億-4.25%21.382.16
04/1619,82020,11019,56520,005-0.27%1,520,9005兆8637億-2.03%21.942.22
04/1520,17020,26019,96020,060-0.86%1,009,5005兆8798億-1.79%222.23
04/1220,33020,59520,22520,235-0.22%1,076,0005兆9311億-1.01%22.192.25
04/1120,00020,28019,86020,280-0.59%1,069,4005兆9443億-0.9%22.242.25
04/1020,28020,44520,18520,400+0.1%806,8005兆9795億-0.48%22.372.26
04/0920,13020,38020,09520,380+1.24%686,9005兆9736億-0.73%22.352.26
04/0820,29020,38020,07020,130-0.17%1,055,3005兆9003億-2.18%22.072.23
04/0520,15020,28519,95520,165-0.67%1,439,5005兆9106億-2.25%22.112.24
04/0420,58520,64520,28020,300-0.51%1,223,9005兆9502億-1.79%22.262.25
04/0320,48020,48020,24520,405-2.09%1,295,9005兆9809億-1.5%22.372.26
04/0220,90020,93020,60520,840-0.81%1,134,6006兆1084億+0.42%22.852.31
04/0120,63021,15020,62021,010+1.99%1,478,3006兆1583億+1.15%23.042.33
03/2920,66020,87520,53020,600-0.05%1,390,1006兆381億-0.89%23.172.29
03/2820,78020,96520,61020,610-0.94%1,762,3006兆410億-0.95%23.182.29
03/2720,44020,90020,41020,805+2.82%1,555,0006兆982億-0.18%23.42.31
03/2620,22520,30020,08020,235-0.83%1,137,8005兆9311億-3.02%22.762.25
03/2520,60020,64020,40520,405-1.23%755,3005兆9809億-2.47%22.952.26
03/2220,72520,83020,54520,660-0.29%1,017,8006兆557億-1.45%23.232.29
03/2121,00021,03020,68020,720+0.73%1,269,3006兆733億-1.22%23.32.3
03/1920,33020,58020,11520,570+1.86%1,084,7006兆293億-2.07%23.132.28
03/1819,95020,21519,86020,195+1.23%1,609,1005兆9194億-4.01%22.712.24
03/1520,21520,29519,87019,950-2.09%1,948,0005兆8476億-5.36%22.442.21
03/1420,00520,37520,00520,375+0.39%1,538,1005兆9721億-3.56%22.912.26
03/1320,78020,80020,17020,295-2.64%1,408,9005兆9487億-4.37%22.822.25
03/1220,22020,85520,15520,845+3.3%1,791,1006兆1099億-2.43%23.442.31
03/1120,13020,18519,95020,180-1.42%1,586,7005兆9150億-6.01%22.72.24
03/0820,51020,76020,46020,470-1.44%2,081,2006兆4302万-5.22%23.022.27
03/0721,19521,26020,74520,770-1.8%1,400,3006兆879億-4.43%23.362.31
03/0621,02021,22520,96021,150-0.07%1,345,0006兆1993億-3.28%23.792.35
03/0521,21021,32021,09021,165-2.17%1,424,1006兆2037億-3.71%23.82.35
03/0421,41021,76021,38521,635+1.22%1,161,1006兆3415億-2.06%24.332.4
03/0121,17521,48521,17521,375+0.94%977,0006兆2653億-3.65%24.042.37
02/2921,35021,48521,11021,175-1.31%1,069,1006兆2066億-5.02%23.812.35
02/2821,29021,45521,18021,455+0.59%749,8006兆2887億-4.35%24.132.38
02/2721,32521,48021,28521,330+0.02%855,8006兆2521億-5.43%23.992.37
02/2621,19021,42021,03521,325+0.09%1,226,0006兆2506億-5.94%23.982.37
02/2221,25521,40021,17021,305+0.5%1,255,7006兆2447億-6.41%23.962.36
02/2121,36521,43021,04021,200-1.17%1,104,3006兆2140億-7.2%23.842.35
02/2021,48021,53021,31521,450+0.14%676,4006兆2872億-6.56%24.122.38
02/1921,40021,49521,25521,420-0.83%918,5006兆2785億-7.17%24.092.38
02/1621,86021,86021,41521,600+0.47%1,222,1006兆3312億-6.9%24.292.4
02/1521,20021,59021,15021,500+2.65%1,408,1006兆3019億-7.75%24.182.39
02/1421,10021,29520,80520,945-2.33%1,598,1006兆1392億-10.41%23.562.32
02/1321,73021,87021,34021,445+0.09%1,669,8006兆2858億-8.63%24.122.38
02/0921,10021,62521,07521,425+1.16%1,843,0006兆2799億-8.92%24.12.38
02/0821,17521,45021,06021,180+0.07%2,547,9006兆2081億-10.2%23.822.35
02/0720,50021,30020,32021,165-7.07%4,841,0006兆2037億-10.54%23.82.35
02/0623,48523,49022,65022,775-4.33%2,066,0006兆6756億-4.01%25.612.53
02/0523,60023,93023,51523,805+1.28%923,3006兆9775億+0.32%26.772.64
02/0223,55523,83023,35523,505+0.69%866,9006兆8896億-0.71%26.432.61
02/0123,47523,67023,31523,345-2.26%1,236,9006兆8427億-1.19%26.252.59
01/3123,90024,08523,72023,885-1.08%1,290,9007兆10億+1.27%26.862.65
01/3024,24524,35524,11024,145+0.86%811,1007兆772億+2.6%27.152.68
01/2923,98524,08023,88023,940+0.1%689,7007兆171億+1.94%26.922.66
01/2623,71023,94523,65023,915-0.35%802,7007兆98億+2.13%26.92.65
01/2523,98024,12523,84024,000-0.35%732,3007兆347億+2.81%26.992.66
01/2424,44024,44023,99024,085-2.19%1,017,6007兆596億+3.47%27.092.67
01/2324,69524,95524,54524,625+0.26%1,353,5007兆2179億+6.26%27.692.73
01/2224,74525,01024,40024,560+1.36%1,656,3007兆1988億+6.44%27.622.73
01/1924,22524,45024,02524,230+2.56%1,393,6007兆1021億+5.54%27.252.69
01/1823,33024,02023,28023,625+1.07%1,105,9006兆9248億+3.41%26.572.62
01/1724,00024,19523,37523,375-2.5%1,480,7006兆8515億+2.78%26.292.59
01/1624,25024,36023,97023,975-1.68%959,6007兆274億+5.86%26.962.66
01/1524,55024,58524,22524,385-0.83%1,131,0007兆1475億+8.07%27.422.71
01/1224,76024,76524,01524,590+1.57%2,506,6007兆2076億+9.53%27.652.73
01/1123,73524,27023,68524,210+3.82%1,642,9007兆962億+8.42%27.232.69
01/1023,11523,42023,04023,320+0.26%1,295,9006兆8354億+4.86%26.232.59
01/0922,99023,43522,97023,260+2.24%970,5006兆8178億+4.81%26.162.58
01/0522,99523,01522,75022,750-1.09%860,9006兆6683億+2.71%25.592.53
01/0422,90023,05022,56523,000+0.07%962,0006兆7416億+3.91%25.872.55
2023
12/2922,91523,26022,86022,985+0.42%1,091,2006兆7372億+3.9%25.852.72
12/2822,91023,16022,73022,890+0.31%856,8006兆7093億+3.45%25.742.71
12/2722,61522,83022,59022,820+1.92%907,5006兆6888億+2.99%25.662.7
12/2622,37022,58522,32522,390+0.16%567,6006兆5628億+0.9%25.182.65
12/2522,64522,75022,33022,355+0.04%434,7006兆5525億+0.47%25.142.64
12/2222,50022,70022,34522,345-0.89%835,1006兆5496億+0.18%25.132.64
12/2122,69522,91022,44022,545-1.68%935,0006兆6082億+0.83%25.352.67
12/2022,56023,17022,56022,930+3.1%1,501,1006兆7211億+2.37%25.792.71
12/1921,92022,32021,86022,240+0.63%945,4006兆5188億-0.72%25.012.63
12/1822,30022,31521,91022,100-1.05%1,182,0006兆4778億-1.51%24.852.61
12/1522,02022,40021,78022,335+3.79%2,383,0006兆5467億-0.64%25.122.64
12/1422,13022,25021,38021,520-2.54%1,149,5006兆3078億-4.46%24.22.55
12/1322,20022,41521,95522,080+1.75%1,545,4006兆4719億-2.16%24.832.61

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
6,410
12/27
3,690
3/18

3/17
9,705,700
8/8
--+12.21%
8/10
-24.74%
1/22
2009年
3月期
5,930
6/18
1,560
10/28
6,951,300
8/8
--+28.6%
1/7
-41.66%
10/27
2010年
3月期
3,865
3/26
2,500
4/28
7,395,400
9/15
--+13.13%
8/4
-11.3%
5/7
2011年
3月期
4,020
4/7

4/6
2,077
3/15
7,811,900
12/8
1兆1783億6087億9570万+12.62%
7/28
-19.89%
3/15
2012年
3月期
2,947
6/24
1,984
1/11
15,065,100
3/9
8638億401万5815億3619万+7.83%
10/28
-13.18%
8/19
2013年
3月期
4,140
3/15
1,836
6/4
7,881,800
8/29
1兆2134億5381億5546万+17.48%
2/6
-8.83%
6/4
2014年
3月期
6,650
11/26

11/22
3,465
4/4
6,136,200
6/25
1兆9492億1兆156億+21.53%
5/22
-12.51%
6/25
2015年
3月期
8,439
1/27
5,522
4/11
4,379,600
2/10
2兆4735億1兆6185億+14.19%
12/1
-11.12%
10/14
2016年
3月期
9,758
5/28
6,557
9/29
3,372,500
5/14
2兆8602億1兆9219億+12.91%
5/25
-14.5%
8/25
2017年
3月期
11,540
1/30
7,865
4/8
2,165,000
12/9
3兆3825億2兆3053億+9.32%
7/20
-8.82%
6/16
2018年
3月期
14,275
1/9
10,385
4/17
2,075,500
2/6
4兆1842億3兆439億+8.88%
11/7
-10.52%
2/6
2019年
3月期
15,670
9/19
10,900
12/26
1,892,600
11/7
4兆5930億3兆1949億+11.34%
9/19
-11.88%
10/26
2020年
3月期
16,535
2/6
11,310
3/17
2,773,500
3/13
4兆8466億3兆3151億+7.14%
7/3
-19.83%
3/16
2021年
3月期
24,440
12/2
12,515
4/2
1,733,600
3/12
7兆1637億3兆6683億+16.66%
11/12
-8.7%
2/26
2022年
3月期
29,595
9/7
19,140
3/7
1,696,700
7/8
8兆6747億5兆6102億+13.75%
8/11
-16.09%
10/5
2023年
3月期
26,105
8/19
18,850
5/10
2,081,300
5/30
7兆6517億5兆5251億+10.07%
5/9
-7.55%
12/23
2024年
3月期
31,330
7/3
19,860
3/18
4,841,000
2/7
9兆1832億5兆8212億+12.18%
5/22
-13.97%
8/21
最新24,860
2024/5/14
1,801,8007兆2868億+17.55%
21,148

年間値上がり率

1984/12/28 vs 1983/12/28
23%(1.23倍)
1985/12/28 vs 1984/12/28
32%(1.32倍)
1986/12/27 vs 1985/12/28
5%(1.05倍)
1987/12/28 vs 1986/12/27
7%(1.07倍)
1988/12/28 vs 1987/12/28
36%(1.36倍)
1989/12/29 vs 1988/12/28
121%(2.21倍)
1990/12/28 vs 1989/12/29
-32%(0.68倍)
1991/12/30 vs 1990/12/28
-8%(0.92倍)
1992/12/30 vs 1991/12/30
-49%(0.51倍)
1993/12/30 vs 1992/12/30
-5%(0.95倍)
1994/12/30 vs 1993/12/30
34%(1.34倍)
1995/12/29 vs 1994/12/30
14%(1.14倍)
1996/12/30 vs 1995/12/29
2%(1.02倍)
1997/12/30 vs 1996/12/30
-52%(0.48倍)
1998/12/30 vs 1997/12/30
128%(2.28倍)
1999/12/30 vs 1998/12/30
24%(1.24倍)
2000/12/29 vs 1999/12/30
58%(1.58倍)
2001/12/28 vs 2000/12/29
-7%(0.93倍)
2002/12/30 vs 2001/12/28
-9%(0.91倍)
2003/12/30 vs 2002/12/30
32%(1.32倍)
2004/12/30 vs 2003/12/30
20%(1.2倍)
2005/12/30 vs 2004/12/30
17%(1.17倍)
2006/12/29 vs 2005/12/30
20%(1.2倍)
2007/12/28 vs 2006/12/29
51%(1.51倍)
2008/12/30 vs 2007/12/28
-63%(0.37倍)
2009/12/30 vs 2008/12/30
58%(1.58倍)
2010/12/30 vs 2009/12/30
-21%(0.79倍)
2011/12/30 vs 2010/12/30
-27%(0.73倍)
2012/12/28 vs 2011/12/30
40%(1.4倍)
2013/12/30 vs 2012/12/28
123%(2.23倍)
2014/12/30 vs 2013/12/30
19%(1.19倍)
2015/12/30 vs 2014/12/30
14%(1.14倍)
2016/12/30 vs 2015/12/30
21%(1.21倍)
2017/12/29 vs 2016/12/30
24%(1.24倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
32%(1.32倍)
2020/12/30 vs 2019/12/30
48%(1.48倍)
2021/12/30 vs 2020/12/30
14%(1.14倍)
2022/12/30 vs 2021/12/30
-23%(0.77倍)
2023/12/29 vs 2022/12/30
14%(1.14倍)
2024/05/14 vs 2023/12/29
8%(1.08倍)
過去安値
255円(1983/02/23)
9649%(97.49倍)
24,860円(5/14)