ダイキョーニシカワの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,583 | 1,597 | 1,561 | 1,572 | +9 | +0.6% | 77,800 |
| 2018/07/17 | 1,559 | 1,583 | 1,559 | 1,563 | +9 | +0.6% | 116,400 |
| 2018/07/13 | 1,540 | 1,556 | 1,525 | 1,554 | +20 | +1.3% | 104,500 |
| 2018/07/12 | 1,530 | 1,554 | 1,520 | 1,534 | -7 | -0.5% | 179,700 |
| 2018/07/11 | 1,586 | 1,591 | 1,527 | 1,541 | -54 | -3.4% | 170,100 |
| 2018/07/10 | 1,620 | 1,644 | 1,595 | 1,595 | -3 | -0.2% | 224,200 |
| 2018/07/09 | 1,607 | 1,616 | 1,593 | 1,598 | -3 | -0.2% | 220,200 |
| 2018/07/06 | 1,586 | 1,606 | 1,585 | 1,601 | +15 | +0.9% | 100,100 |
| 2018/07/05 | 1,590 | 1,613 | 1,576 | 1,586 | -9 | -0.6% | 178,700 |
| 2018/07/04 | 1,580 | 1,610 | 1,572 | 1,595 | +7 | +0.4% | 186,300 |
| 2018/07/03 | 1,596 | 1,616 | 1,573 | 1,588 | -3 | -0.2% | 152,500 |
| 2018/07/02 | 1,620 | 1,637 | 1,588 | 1,591 | -32 | -2% | 165,100 |
| 2018/06/29 | 1,628 | 1,633 | 1,609 | 1,623 | -14 | -0.9% | 144,900 |
| 2018/06/28 | 1,674 | 1,675 | 1,635 | 1,637 | -44 | -2.6% | 126,300 |
| 2018/06/27 | 1,673 | 1,697 | 1,657 | 1,681 | +15 | +0.9% | 209,000 |
| 2018/06/26 | 1,644 | 1,667 | 1,623 | 1,666 | +23 | +1.4% | 136,700 |
| 2018/06/25 | 1,653 | 1,664 | 1,638 | 1,643 | -16 | -1% | 89,300 |
| 2018/06/22 | 1,638 | 1,660 | 1,625 | 1,659 | +5 | +0.3% | 202,700 |
| 2018/06/21 | 1,666 | 1,685 | 1,654 | 1,654 | -20 | -1.2% | 134,000 |
| 2018/06/20 | 1,683 | 1,685 | 1,636 | 1,674 | ±0 | ±0% | 169,100 |
| 2018/06/19 | 1,702 | 1,709 | 1,674 | 1,674 | -18 | -1.1% | 177,700 |
| 2018/06/18 | 1,734 | 1,740 | 1,679 | 1,692 | -36 | -2.1% | 179,400 |
| 2018/06/15 | 1,773 | 1,781 | 1,719 | 1,728 | -3 | -0.2% | 185,300 |
| 2018/06/14 | 1,761 | 1,761 | 1,730 | 1,731 | -18 | -1% | 138,200 |
| 2018/06/13 | 1,743 | 1,768 | 1,740 | 1,749 | +7 | +0.4% | 106,300 |
| 2018/06/12 | 1,752 | 1,770 | 1,735 | 1,742 | -9 | -0.5% | 143,400 |
| 2018/06/11 | 1,759 | 1,763 | 1,733 | 1,751 | -11 | -0.6% | 208,300 |
| 2018/06/08 | 1,762 | 1,784 | 1,755 | 1,762 | -21 | -1.2% | 214,300 |
| 2018/06/07 | 1,777 | 1,808 | 1,777 | 1,783 | +33 | +1.9% | 223,000 |
| 2018/06/06 | 1,736 | 1,760 | 1,726 | 1,750 | -1 | -0.1% | 261,200 |
| 2018/06/05 | 1,751 | 1,763 | 1,735 | 1,751 | -6 | -0.3% | 213,100 |
| 2018/06/04 | 1,721 | 1,769 | 1,716 | 1,757 | -4 | -0.2% | 306,400 |
| 2018/06/01 | 1,742 | 1,767 | 1,728 | 1,761 | -1 | -0.1% | 201,300 |
| 2018/05/31 | 1,792 | 1,806 | 1,758 | 1,762 | -24 | -1.3% | 296,700 |
| 2018/05/30 | 1,849 | 1,858 | 1,781 | 1,786 | -63 | -3.4% | 273,200 |
| 2018/05/29 | 1,919 | 1,928 | 1,835 | 1,849 | -27 | -1.4% | 139,700 |
| 2018/05/28 | 1,907 | 1,933 | 1,868 | 1,876 | -22 | -1.2% | 263,100 |
| 2018/05/25 | 1,926 | 1,946 | 1,893 | 1,898 | -33 | -1.7% | 224,400 |
| 2018/05/24 | 2,038 | 2,042 | 1,922 | 1,931 | -102 | -5% | 282,000 |
| 2018/05/23 | 2,016 | 2,036 | 2,002 | 2,033 | +11 | +0.5% | 230,100 |
| 2018/05/22 | 2,049 | 2,066 | 2,013 | 2,022 | +21 | +1% | 184,600 |
| 2018/05/21 | 1,980 | 2,006 | 1,962 | 2,001 | +16 | +0.8% | 120,000 |
| 2018/05/18 | 1,970 | 2,032 | 1,964 | 1,985 | +56 | +2.9% | 433,100 |
| 2018/05/17 | 1,920 | 1,935 | 1,903 | 1,929 | +22 | +1.2% | 150,100 |
| 2018/05/16 | 1,873 | 1,919 | 1,869 | 1,907 | +41 | +2.2% | 158,400 |
| 2018/05/15 | 1,865 | 1,890 | 1,858 | 1,866 | +6 | +0.3% | 210,100 |
| 2018/05/14 | 1,815 | 1,862 | 1,798 | 1,860 | +50 | +2.8% | 219,500 |
| 2018/05/11 | 1,721 | 1,835 | 1,705 | 1,810 | -102 | -5.3% | 487,100 |
| 2018/05/10 | 1,901 | 1,921 | 1,892 | 1,912 | +8 | +0.4% | 105,100 |
| 2018/05/09 | 1,900 | 1,924 | 1,900 | 1,904 | +12 | +0.6% | 150,500 |
1551～
1600
件表示中 / 2617件
類似銘柄と比較する
現在ご覧いただいている「ＤＮＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤＮＣ | 62,700円 | +5.0% | -2.0% | 5.42% | 7.83倍 | 0.52倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| 東洋合成 | 608,000円 | +19.5% | +3.2% | 0.66% | 19.30倍 | 2.09倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| レック | 125,400円 | +5.3% | -2.2% | 1.59% | 39.16倍 | 1.22倍 |
|
清掃、サニタリー等日用品メーカー。１００円均一用で成長。１８年末に殺虫剤バルサン事業買収 |
| 高圧ガス | 82,400円 | +7.2% | +8.2% | 2.43% | 9.47倍 | 0.59倍 |
|
溶解アセチレン最大手。接着剤、塗料等ファイン育成。環境等の新技術開発に積極的。好財務 |
| 堺化学 | 259,300円 | +6.0% | +69.6% | 4.82% | 9.78倍 | 0.55倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
市場注目の銘柄
チャート関連のコラム
