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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 1,361 | 1,365 | 1,330 | 1,338 | -20 | -1.5% | 191,100 |
| 2018/09/19 | 1,362 | 1,379 | 1,354 | 1,358 | +7 | +0.5% | 210,900 |
| 2018/09/18 | 1,303 | 1,353 | 1,289 | 1,351 | +29 | +2.2% | 236,800 |
| 2018/09/14 | 1,300 | 1,327 | 1,300 | 1,322 | +28 | +2.2% | 296,000 |
| 2018/09/13 | 1,286 | 1,306 | 1,281 | 1,294 | +6 | +0.5% | 114,200 |
| 2018/09/12 | 1,300 | 1,305 | 1,263 | 1,288 | -10 | -0.8% | 192,200 |
| 2018/09/11 | 1,299 | 1,309 | 1,281 | 1,298 | +4 | +0.3% | 133,400 |
| 2018/09/10 | 1,265 | 1,306 | 1,265 | 1,294 | +10 | +0.8% | 206,900 |
| 2018/09/07 | 1,277 | 1,287 | 1,264 | 1,284 | -13 | -1% | 179,200 |
| 2018/09/06 | 1,317 | 1,324 | 1,293 | 1,297 | -24 | -1.8% | 193,700 |
| 2018/09/05 | 1,331 | 1,344 | 1,307 | 1,321 | -17 | -1.3% | 188,500 |
| 2018/09/04 | 1,329 | 1,365 | 1,328 | 1,338 | -2 | -0.1% | 220,000 |
| 2018/09/03 | 1,377 | 1,387 | 1,328 | 1,340 | -41 | -3% | 325,900 |
| 2018/08/31 | 1,359 | 1,408 | 1,359 | 1,381 | -60 | -4.2% | 601,400 |
| 2018/08/30 | 1,476 | 1,496 | 1,437 | 1,441 | -24 | -1.6% | 227,400 |
| 2018/08/29 | 1,464 | 1,475 | 1,453 | 1,465 | -2 | -0.1% | 288,600 |
| 2018/08/28 | 1,430 | 1,503 | 1,430 | 1,467 | +21 | +1.5% | 456,200 |
| 2018/08/27 | 1,460 | 1,468 | 1,433 | 1,446 | -16 | -1.1% | 380,500 |
| 2018/08/24 | 1,490 | 1,502 | 1,455 | 1,462 | +2 | +0.1% | 164,400 |
| 2018/08/23 | 1,480 | 1,491 | 1,456 | 1,460 | -58 | -3.8% | 247,400 |
| 2018/08/22 | 1,470 | 1,529 | 1,458 | 1,518 | +56 | +3.8% | 236,900 |
| 2018/08/21 | 1,507 | 1,507 | 1,451 | 1,462 | -15 | -1% | 196,400 |
| 2018/08/20 | 1,483 | 1,509 | 1,473 | 1,477 | -46 | -3% | 145,000 |
| 2018/08/17 | 1,490 | 1,534 | 1,483 | 1,523 | +22 | +1.5% | 115,600 |
| 2018/08/16 | 1,503 | 1,519 | 1,486 | 1,501 | -32 | -2.1% | 238,000 |
| 2018/08/15 | 1,575 | 1,590 | 1,527 | 1,533 | -58 | -3.6% | 111,100 |
| 2018/08/14 | 1,568 | 1,615 | 1,553 | 1,591 | +63 | +4.1% | 314,100 |
| 2018/08/13 | 1,570 | 1,574 | 1,506 | 1,528 | -76 | -4.7% | 362,900 |
| 2018/08/10 | 1,609 | 1,612 | 1,564 | 1,604 | -23 | -1.4% | 302,700 |
| 2018/08/09 | 1,580 | 1,658 | 1,560 | 1,627 | -107 | -6.2% | 598,500 |
| 2018/08/08 | 1,729 | 1,747 | 1,715 | 1,734 | +4 | +0.2% | 245,800 |
| 2018/08/07 | 1,691 | 1,733 | 1,673 | 1,730 | +45 | +2.7% | 157,700 |
| 2018/08/06 | 1,627 | 1,691 | 1,627 | 1,685 | +68 | +4.2% | 212,400 |
| 2018/08/03 | 1,650 | 1,650 | 1,611 | 1,617 | -19 | -1.2% | 90,900 |
| 2018/08/02 | 1,660 | 1,676 | 1,631 | 1,636 | -13 | -0.8% | 104,600 |
| 2018/08/01 | 1,662 | 1,662 | 1,633 | 1,649 | -7 | -0.4% | 105,100 |
| 2018/07/31 | 1,612 | 1,687 | 1,612 | 1,656 | -36 | -2.1% | 284,400 |
| 2018/07/30 | 1,648 | 1,707 | 1,644 | 1,692 | +39 | +2.4% | 156,100 |
| 2018/07/27 | 1,618 | 1,671 | 1,613 | 1,653 | +29 | +1.8% | 123,600 |
| 2018/07/26 | 1,605 | 1,630 | 1,571 | 1,624 | +59 | +3.8% | 133,000 |
| 2018/07/25 | 1,551 | 1,575 | 1,541 | 1,565 | +35 | +2.3% | 163,700 |
| 2018/07/24 | 1,563 | 1,577 | 1,524 | 1,530 | -16 | -1% | 170,300 |
| 2018/07/23 | 1,537 | 1,561 | 1,534 | 1,546 | -31 | -2% | 260,200 |
| 2018/07/20 | 1,600 | 1,600 | 1,567 | 1,577 | -17 | -1.1% | 115,900 |
| 2018/07/19 | 1,585 | 1,607 | 1,582 | 1,594 | +22 | +1.4% | 107,100 |
| 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 |
1601～
1650
件表示中 / 2712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 | 54,400円 | +5.0% | -2.0% | 6.25% | 6.79倍 | 0.45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 |
| 堺化学 | 241,700円 | +2.3% | +95.7% | 5.59% | 7.69倍 | 0.52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 |
| メック | 203,300円 | +9.7% | +8.9% | 2.71% | 10.57倍 | 1.42倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| ニチバン | 193,800円 | +4.6% | +27.2% | 1.81% | 18.79倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| ソフト９９ | 161,000円 | -1.9% | +0.5% | 2.67% | 13.10倍 | 0.62倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
市場注目の銘柄
チャート関連のコラム
