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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,873 | 1,916 | 1,861 | 1,892 | ±0 | ±0% | 221,900 |
| 2018/05/07 | 1,901 | 1,917 | 1,886 | 1,892 | -26 | -1.4% | 230,700 |
| 2018/05/02 | 1,941 | 1,945 | 1,912 | 1,918 | -24 | -1.2% | 202,900 |
| 2018/05/01 | 1,999 | 2,000 | 1,935 | 1,942 | -29 | -1.5% | 207,000 |
| 2018/04/27 | 1,981 | 1,986 | 1,958 | 1,971 | -2 | -0.1% | 145,000 |
| 2018/04/26 | 1,980 | 1,998 | 1,967 | 1,973 | -4 | -0.2% | 135,200 |
| 2018/04/25 | 1,953 | 1,988 | 1,939 | 1,977 | +6 | +0.3% | 135,800 |
| 2018/04/24 | 1,938 | 1,973 | 1,930 | 1,971 | +29 | +1.5% | 86,200 |
| 2018/04/23 | 1,939 | 1,954 | 1,934 | 1,942 | +11 | +0.6% | 109,400 |
| 2018/04/20 | 1,918 | 1,946 | 1,905 | 1,931 | +19 | +1% | 240,300 |
| 2018/04/19 | 1,971 | 1,977 | 1,910 | 1,912 | -52 | -2.6% | 277,000 |
| 2018/04/18 | 1,950 | 1,984 | 1,935 | 1,964 | +56 | +2.9% | 323,300 |
| 2018/04/17 | 1,908 | 1,927 | 1,900 | 1,908 | -22 | -1.1% | 105,700 |
| 2018/04/16 | 1,900 | 1,934 | 1,891 | 1,930 | +38 | +2% | 192,600 |
| 2018/04/13 | 1,850 | 1,898 | 1,850 | 1,892 | +57 | +3.1% | 267,500 |
| 2018/04/12 | 1,849 | 1,855 | 1,832 | 1,835 | -24 | -1.3% | 200,200 |
| 2018/04/11 | 1,870 | 1,891 | 1,849 | 1,859 | +31 | +1.7% | 344,400 |
| 2018/04/10 | 1,811 | 1,842 | 1,803 | 1,828 | -8 | -0.4% | 234,000 |
| 2018/04/09 | 1,850 | 1,860 | 1,829 | 1,836 | -39 | -2.1% | 214,900 |
| 2018/04/06 | 1,855 | 1,897 | 1,849 | 1,875 | +38 | +2.1% | 246,600 |
| 2018/04/05 | 1,835 | 1,847 | 1,817 | 1,837 | +28 | +1.5% | 112,500 |
| 2018/04/04 | 1,792 | 1,818 | 1,778 | 1,809 | +35 | +2% | 167,400 |
| 2018/04/03 | 1,756 | 1,789 | 1,742 | 1,774 | +18 | +1% | 137,200 |
| 2018/04/02 | 1,768 | 1,768 | 1,740 | 1,756 | +12 | +0.7% | 83,100 |
| 2018/03/30 | 1,739 | 1,752 | 1,729 | 1,744 | +30 | +1.8% | 84,400 |
| 2018/03/29 | 1,736 | 1,746 | 1,696 | 1,714 | +3 | +0.2% | 106,100 |
| 2018/03/28 | 1,709 | 1,713 | 1,686 | 1,711 | -15 | -0.9% | 105,100 |
| 2018/03/27 | 1,669 | 1,726 | 1,669 | 1,726 | +78 | +4.7% | 161,900 |
| 2018/03/26 | 1,618 | 1,648 | 1,610 | 1,648 | -10 | -0.6% | 138,900 |
| 2018/03/23 | 1,664 | 1,671 | 1,647 | 1,658 | -51 | -3% | 341,600 |
| 2018/03/22 | 1,699 | 1,718 | 1,677 | 1,709 | +21 | +1.2% | 139,900 |
| 2018/03/20 | 1,680 | 1,701 | 1,674 | 1,688 | +11 | +0.7% | 124,300 |
| 2018/03/19 | 1,679 | 1,704 | 1,672 | 1,677 | -23 | -1.4% | 101,800 |
| 2018/03/16 | 1,736 | 1,737 | 1,691 | 1,700 | -39 | -2.2% | 160,900 |
| 2018/03/15 | 1,732 | 1,741 | 1,708 | 1,739 | +27 | +1.6% | 180,600 |
| 2018/03/14 | 1,730 | 1,734 | 1,705 | 1,712 | -18 | -1% | 189,000 |
| 2018/03/13 | 1,727 | 1,730 | 1,693 | 1,730 | -2 | -0.1% | 150,700 |
| 2018/03/12 | 1,702 | 1,740 | 1,689 | 1,732 | +70 | +4.2% | 196,100 |
| 2018/03/09 | 1,667 | 1,671 | 1,645 | 1,662 | +21 | +1.3% | 316,100 |
| 2018/03/08 | 1,682 | 1,691 | 1,626 | 1,641 | -48 | -2.8% | 425,200 |
| 2018/03/07 | 1,675 | 1,709 | 1,654 | 1,689 | -15 | -0.9% | 410,700 |
| 2018/03/06 | 1,696 | 1,714 | 1,677 | 1,704 | +27 | +1.6% | 393,600 |
| 2018/03/05 | 1,704 | 1,710 | 1,648 | 1,677 | -42 | -2.4% | 427,100 |
| 2018/03/02 | 1,747 | 1,754 | 1,706 | 1,719 | -68 | -3.8% | 327,500 |
| 2018/03/01 | 1,811 | 1,821 | 1,780 | 1,787 | -52 | -2.8% | 289,000 |
| 2018/02/28 | 1,835 | 1,865 | 1,823 | 1,839 | -36 | -1.9% | 299,000 |
| 2018/02/27 | 1,831 | 1,880 | 1,822 | 1,875 | +20 | +1.1% | 255,100 |
| 2018/02/26 | 1,833 | 1,862 | 1,809 | 1,855 | +34 | +1.9% | 375,000 |
| 2018/02/23 | 1,878 | 1,878 | 1,806 | 1,821 | -77 | -4.1% | 497,700 |
| 2018/02/22 | 1,881 | 1,908 | 1,880 | 1,898 | +18 | +1% | 334,400 |
1601～
1650
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
