6367 ダイキン工業

6367
2025/04/28
時価
4兆7249億円
PER 予
17.68倍
2010年以降
10.88-59.29倍
(2010-2024年)
PBR
1.66倍
2010年以降
0.87-4.4倍
(2010-2024年)
配当 予
1.99%
ROE 予
9.39%
ROA 予
5.03%
資料
Link
CSV,JSON

株価チャート

株価

4/28

前日 (4/25)
16,025
始値
16,180
高値
16,260
安値
16,075
終値 +0.59%
16,120
出来高 -36.59%
531,600

乖離率

株価(5日)
移動平均値
+0.46%
16,046
株価(25日)
移動平均値
+0.03%
16,115
出来高(5日)
移動平均値
-32.42%
786,600

2024/11/28~2025/04/28

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
2025
04/2816,18016,26016,07516,120+0.59%531,6004兆7249億+0.03%17.681.66
04/2516,00016,11515,98016,025+0.25%838,3004兆6971億-0.76%17.571.65
04/2416,10016,14015,95515,985-1.3%1,014,9004兆6854億-1.27%17.531.65
04/2316,30516,31516,09516,195+1.82%872,2004兆7469億-0.22%17.761.67
04/2215,96515,99515,79515,905-0.59%676,0004兆6619億-2.25%17.441.64
04/2116,20016,20515,91016,000-1.63%596,5004兆6898億-1.86%17.551.65
04/1816,16516,29016,09016,265-0.37%473,2004兆7674億-0.39%17.841.68
04/1716,02516,36015,90016,325+3%891,6004兆7850億-0.15%17.91.68
04/1615,80015,85015,69515,850+0.19%511,3004兆6458億-3.27%17.381.63
04/1516,00016,02015,78015,820-0.19%799,4004兆6370億-3.76%17.351.63
04/1416,10516,17015,82515,850+0.22%821,7004兆6458億-3.86%17.381.63
04/1115,45515,87015,23015,815-3.24%1,910,8004兆6355億-4.33%17.341.63
04/1016,49016,49016,02516,345+6.83%1,337,0004兆7909億-1.39%17.921.68
04/0915,49015,60014,94015,300-2.17%1,588,3004兆4846億-7.74%16.781.58
04/0815,56015,88015,42515,640+3.17%1,253,4004兆5843億-5.91%17.151.61
04/0715,20015,76514,93515,160-5.25%2,565,0004兆4436億-8.87%16.621.56
04/0415,80016,07015,69516,000+1.14%1,659,1004兆6898億-3.94%17.551.65
04/0315,50015,86015,50015,820-1.19%1,442,5004兆6370億-5.05%17.351.63
04/0216,08516,17515,89016,010+0.06%850,7004兆6927億-3.93%17.561.65
04/0116,12016,25016,00016,000-0.87%974,4004兆6898億-4.03%17.551.65
03/3116,30516,38516,14016,140-3.96%1,320,2004兆7308億-3.19%17.71.66
03/2816,81016,93016,71516,805-1.84%884,7004兆9257億+0.85%18.431.73
03/2717,15517,17016,96517,120-0.38%954,5005兆181億+2.94%18.771.76
03/2617,40017,45017,14517,185-0.12%836,7005兆371億+3.58%18.851.77
03/2517,09017,22517,01017,205+1.77%722,7005兆430億+3.92%18.871.77
03/2417,15517,15516,85016,905-1.17%482,4004兆9550億+2.29%18.541.74
03/2117,00017,19516,96017,105+0.53%1,079,0005兆137億+3.59%18.761.76
03/1917,05017,19517,00517,015-0.99%858,0004兆9873億+3.27%18.661.75
03/1816,98017,23516,92017,185+2.81%836,0005兆371億+4.46%18.851.77
03/1716,72516,86516,69516,715+0.54%665,8004兆8994億+1.81%18.331.72
03/1416,71516,84516,49016,625-0.92%1,409,1004兆8730億+1.25%18.231.71
03/1317,27017,30016,76516,780-2.61%1,187,3004兆9184億+1.91%18.41.73
03/1217,24017,24516,86017,230+0.29%992,2005兆503億+4.33%18.891.77
03/1117,43517,62016,98017,180+0.88%2,037,1005兆356億+3.89%18.841.77
03/1017,06017,06016,76517,030+0.35%784,4004兆9917億+2.69%18.681.75
03/0716,88016,97516,71516,970+0.18%903,3004兆9741億+2%18.611.75
03/0616,79017,02516,77016,940+2.67%2,061,7004兆9653億+1.36%18.581.74
03/0516,35016,59516,17516,500+1.38%1,297,4004兆8363億-1.75%18.091.7
03/0416,01016,34015,94516,275+1.85%1,592,4004兆7704億-3.68%17.851.68
03/0315,89515,99015,73015,980+1.78%848,9004兆6839億-6.01%17.521.65
02/2816,00016,01515,58015,700-2.45%1,726,1004兆6018億-8.28%17.221.62
02/2715,91516,11515,91516,095+0.97%829,9004兆7176億-6.66%17.651.66
02/2616,13516,16015,88015,940-1.48%953,4004兆6722億-8.12%17.481.64
02/2516,00016,26515,92016,180+1.31%1,144,5004兆7425億-7.33%17.741.67
02/2115,91016,01515,78515,970+0.13%788,7004兆6810億-9%17.511.65
02/2015,82015,96015,76015,950-0.22%907,8004兆6751億-9.58%17.491.64
02/1916,00016,01515,79015,985-0.9%1,256,4004兆6854億-9.85%17.531.65
02/1816,20016,33516,13016,130-1.1%766,5004兆7279億-9.49%17.691.66
02/1716,28016,45016,16516,310-0.94%589,0004兆7806億-8.94%17.891.68
02/1416,52516,63016,37016,465-0.57%1,016,7004兆8261億-8.51%18.061.7
02/1316,39016,62016,30016,560+2.25%888,7004兆8539億-8.45%18.161.71
02/1216,30016,31016,06516,195-1.13%1,215,9004兆7469億-10.97%17.761.67
02/1016,36016,49016,26516,380+0.12%1,051,5004兆8012億-10.47%17.961.69
02/0716,61016,70016,28016,360-2.33%1,902,7004兆7953億-11.02%17.941.69
02/0616,99517,14016,73516,750-5.69%2,588,8004兆9096億-9.36%18.371.73
02/0518,08018,14017,67517,760-1.5%1,031,0005兆2057億-4.21%19.481.83
02/0418,09018,22017,88018,030+1.43%855,4005兆2848億-2.75%19.771.86
02/0318,20018,26017,68017,775-3.24%1,245,4005兆2101億-4.04%19.491.83
01/3118,31018,42518,26518,370+0.14%633,7005兆3845億-0.79%20.141.89
01/3018,65018,71518,31018,345-2.76%950,4005兆3771億-0.77%20.121.89
01/2918,90018,97018,76518,865-0.58%676,7005兆5295億+2.17%20.691.94
01/2818,93519,33518,88518,975-0.55%653,9005兆5618億+2.97%20.811.95
01/2719,15019,43019,07019,080+1.03%730,0005兆5926億+3.73%20.921.97
01/2419,08519,12518,88518,885+0.08%519,1005兆5354億+2.89%20.711.95
01/2318,98019,02018,80518,870+0.11%588,9005兆5310億+3.02%20.691.94
01/2218,69018,89018,69018,850+0.69%809,1005兆5251億+3.04%20.671.94
01/2118,83018,83518,56018,720-0.05%386,1005兆4870億+2.46%20.531.93
01/2018,56018,81018,51018,730+1.74%502,3005兆4900億+2.57%20.541.93
01/1718,44518,50018,24018,410+0.96%692,8005兆3962億+0.95%20.191.9
01/1618,38518,53018,21018,235-0.16%625,4005兆3449億+0.03%201.88
01/1518,39018,45518,17018,265+0.27%657,9005兆3537億+0.22%20.031.88
01/1418,38018,57518,18518,215-0.92%998,3005兆3390億-0.05%19.971.88
01/1018,39518,50018,31518,385-0.3%856,1005兆3889億+0.84%20.161.89
01/0918,60018,65518,27018,440-1.76%697,0005兆4050億+1.19%20.221.9
01/0819,01019,05018,74518,770-1.86%938,1005兆5017億+3.08%20.581.93
01/0718,97019,23018,63519,125+1.7%1,189,0005兆6058億+5.17%20.971.97
01/0618,83518,92018,68018,805+0.78%1,182,9005兆5120億+3.64%20.621.94
2024
12/3018,64518,76518,51018,660+0.05%681,9005兆4695億+2.91%20.461.92
12/2718,38518,67018,29518,650+1.83%936,0005兆4665億+2.84%20.451.92
12/2617,78018,37017,77518,315+3.33%1,329,9005兆3683億+1.07%20.081.89
12/2517,80017,80017,59017,725+0.54%680,9005兆1954億-2.2%19.441.83
12/2417,50017,63517,48517,630+0.17%630,9005兆1675億-2.85%19.331.82
12/2317,66017,68517,37517,600-0.34%798,9005兆1588億-3.15%19.31.81
12/2017,67017,87017,65017,660-0.48%1,560,2005兆1763億-3.03%19.371.82
12/1917,61017,89517,53017,745-1%774,4005兆2013億-2.78%19.461.83
12/1817,92018,03017,86517,925-1.27%706,3005兆2540億-1.97%19.661.85
12/1718,07018,21518,02018,155+0.47%691,5005兆3214億-0.86%19.911.87
12/1618,00018,27517,97018,070+0.61%677,5005兆2965億-1.48%19.821.86
12/1317,87018,11017,86517,960-1.7%1,350,2005兆2643億-2.28%19.71.85
12/1218,52018,56018,19018,270-0.14%831,5005兆3551億-0.93%20.041.88
12/1118,38518,45518,24518,295-0.89%718,0005兆3625億-1.18%20.061.88
12/1018,55019,06518,43018,460+1.71%1,404,4005兆4108億-0.39%20.241.9
12/0918,30018,38018,10018,150-0.33%633,7005兆3200億-2.13%19.91.87
12/0618,24018,24018,04018,210+0.39%633,8005兆3376億-1.86%19.971.88
12/0518,27018,30518,12518,140-0.66%670,8005兆3170億-2.33%19.891.87
12/0418,35018,36018,08018,260-0.76%603,8005兆3522億-1.8%20.021.88
12/0318,29518,45518,16018,400+1.27%1,132,4005兆3932億-1.04%20.181.9
12/0218,09018,24517,96518,170+0.41%995,4005兆3258億-2.26%19.931.87
11/2918,14518,16017,94518,095-0.33%650,8005兆3038億-2.63%19.841.86
11/2818,06518,26518,00018,155+0.39%608,6005兆3214億-2.3%19.911.87

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16,120
2025/4/28
531,6004兆7249億+0.03%
16,115

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)
2024/12/30 vs 2023/12/29
-19%(0.81倍)
2025/04/28 vs 2024/12/30
-14%(0.86倍)
過去安値
255円(1983/02/23)
6222%(63.22倍)
16,120円(4/28)