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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,741 | 1,750 | 1,729 | 1,748 | +12 | +0.7% | 171,400 |
| 2017/09/21 | 1,740 | 1,743 | 1,722 | 1,736 | +9 | +0.5% | 153,500 |
| 2017/09/20 | 1,735 | 1,740 | 1,718 | 1,727 | -11 | -0.6% | 118,200 |
| 2017/09/19 | 1,733 | 1,745 | 1,721 | 1,738 | +25 | +1.5% | 176,400 |
| 2017/09/15 | 1,688 | 1,714 | 1,677 | 1,713 | +25 | +1.5% | 205,900 |
| 2017/09/14 | 1,692 | 1,704 | 1,683 | 1,688 | +1 | +0.1% | 110,200 |
| 2017/09/13 | 1,685 | 1,694 | 1,677 | 1,687 | +15 | +0.9% | 136,400 |
| 2017/09/12 | 1,710 | 1,710 | 1,670 | 1,672 | -25 | -1.5% | 109,700 |
| 2017/09/11 | 1,671 | 1,706 | 1,671 | 1,697 | +42 | +2.5% | 143,900 |
| 2017/09/08 | 1,655 | 1,678 | 1,646 | 1,655 | -2 | -0.1% | 197,900 |
| 2017/09/07 | 1,694 | 1,696 | 1,643 | 1,657 | -20 | -1.2% | 256,300 |
| 2017/09/06 | 1,664 | 1,682 | 1,645 | 1,677 | +1 | +0.1% | 180,600 |
| 2017/09/05 | 1,697 | 1,713 | 1,671 | 1,676 | -22 | -1.3% | 166,200 |
| 2017/09/04 | 1,727 | 1,737 | 1,688 | 1,698 | -29 | -1.7% | 204,200 |
| 2017/09/01 | 1,740 | 1,755 | 1,721 | 1,727 | +12 | +0.7% | 346,500 |
| 2017/08/31 | 1,693 | 1,733 | 1,674 | 1,715 | +17 | +1% | 478,300 |
| 2017/08/30 | 1,760 | 1,763 | 1,678 | 1,698 | -59 | -3.4% | 1,021,900 |
| 2017/08/29 | 1,770 | 1,792 | 1,732 | 1,757 | -35 | -2% | 319,300 |
| 2017/08/28 | 1,821 | 1,821 | 1,780 | 1,792 | -30 | -1.6% | 214,000 |
| 2017/08/25 | 1,871 | 1,871 | 1,815 | 1,822 | -28 | -1.5% | 263,700 |
| 2017/08/24 | 1,795 | 1,858 | 1,793 | 1,850 | +45 | +2.5% | 173,300 |
| 2017/08/23 | 1,830 | 1,849 | 1,799 | 1,805 | -8 | -0.4% | 141,100 |
| 2017/08/22 | 1,794 | 1,819 | 1,786 | 1,813 | +18 | +1% | 128,600 |
| 2017/08/21 | 1,819 | 1,819 | 1,792 | 1,795 | -25 | -1.4% | 171,800 |
| 2017/08/18 | 1,820 | 1,836 | 1,793 | 1,820 | -36 | -1.9% | 207,700 |
| 2017/08/17 | 1,854 | 1,865 | 1,827 | 1,856 | -37 | -2% | 182,800 |
| 2017/08/16 | 1,860 | 1,896 | 1,822 | 1,893 | +26 | +1.4% | 347,800 |
| 2017/08/15 | 1,844 | 1,928 | 1,821 | 1,867 | +63 | +3.5% | 684,600 |
| 2017/08/14 | 1,723 | 1,834 | 1,608 | 1,804 | +121 | +7.2% | 797,300 |
| 2017/08/10 | 1,685 | 1,713 | 1,667 | 1,683 | -13 | -0.8% | 288,200 |
| 2017/08/09 | 1,731 | 1,732 | 1,676 | 1,696 | -50 | -2.9% | 291,600 |
| 2017/08/08 | 1,767 | 1,774 | 1,738 | 1,746 | -18 | -1% | 159,100 |
| 2017/08/07 | 1,750 | 1,773 | 1,728 | 1,764 | +31 | +1.8% | 199,900 |
| 2017/08/04 | 1,682 | 1,736 | 1,676 | 1,733 | +58 | +3.5% | 230,100 |
| 2017/08/03 | 1,680 | 1,680 | 1,661 | 1,675 | -2 | -0.1% | 94,500 |
| 2017/08/02 | 1,677 | 1,684 | 1,662 | 1,677 | +10 | +0.6% | 100,200 |
| 2017/08/01 | 1,658 | 1,685 | 1,647 | 1,667 | +16 | +1% | 133,200 |
| 2017/07/31 | 1,663 | 1,672 | 1,640 | 1,651 | -12 | -0.7% | 149,200 |
| 2017/07/28 | 1,661 | 1,683 | 1,646 | 1,663 | +5 | +0.3% | 155,800 |
| 2017/07/27 | 1,670 | 1,682 | 1,655 | 1,658 | -13 | -0.8% | 163,600 |
| 2017/07/26 | 1,669 | 1,676 | 1,659 | 1,671 | +16 | +1% | 115,200 |
| 2017/07/25 | 1,667 | 1,667 | 1,639 | 1,655 | -8 | -0.5% | 109,700 |
| 2017/07/24 | 1,653 | 1,665 | 1,635 | 1,663 | ±0 | ±0% | 169,300 |
| 2017/07/21 | 1,640 | 1,665 | 1,629 | 1,663 | +28 | +1.7% | 180,100 |
| 2017/07/20 | 1,602 | 1,637 | 1,602 | 1,635 | +30 | +1.9% | 171,600 |
| 2017/07/19 | 1,611 | 1,618 | 1,597 | 1,605 | -11 | -0.7% | 126,200 |
| 2017/07/18 | 1,580 | 1,619 | 1,577 | 1,616 | +16 | +1% | 197,300 |
| 2017/07/14 | 1,593 | 1,620 | 1,593 | 1,600 | +7 | +0.4% | 145,900 |
| 2017/07/13 | 1,625 | 1,638 | 1,592 | 1,593 | -20 | -1.2% | 157,400 |
| 2017/07/12 | 1,623 | 1,642 | 1,611 | 1,613 | -6 | -0.4% | 154,300 |
1751～
1800
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
