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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,593 | 1,622 | 1,580 | 1,619 | +32 | +2% | 223,500 |
| 2017/07/10 | 1,579 | 1,595 | 1,576 | 1,587 | +11 | +0.7% | 126,500 |
| 2017/07/07 | 1,569 | 1,595 | 1,568 | 1,576 | -2 | -0.1% | 265,200 |
| 2017/07/06 | 1,568 | 1,583 | 1,553 | 1,578 | +10 | +0.6% | 186,400 |
| 2017/07/05 | 1,525 | 1,572 | 1,525 | 1,568 | +43 | +2.8% | 317,900 |
| 2017/07/04 | 1,523 | 1,534 | 1,512 | 1,525 | +19 | +1.3% | 199,100 |
| 2017/07/03 | 1,510 | 1,526 | 1,503 | 1,506 | +7 | +0.5% | 265,300 |
| 2017/06/30 | 1,486 | 1,509 | 1,467 | 1,499 | +5 | +0.3% | 268,000 |
| 2017/06/29 | 1,501 | 1,509 | 1,480 | 1,494 | ±0 | ±0% | 286,100 |
| 2017/06/28 | 1,500 | 1,505 | 1,486 | 1,494 | -1 | -0.1% | 135,900 |
| 2017/06/27 | 1,494 | 1,507 | 1,488 | 1,495 | +16 | +1.1% | 157,100 |
| 2017/06/26 | 1,474 | 1,487 | 1,474 | 1,479 | +8 | +0.5% | 47,700 |
| 2017/06/23 | 1,476 | 1,480 | 1,459 | 1,471 | -9 | -0.6% | 103,900 |
| 2017/06/22 | 1,490 | 1,490 | 1,473 | 1,480 | +3 | +0.2% | 89,500 |
| 2017/06/21 | 1,462 | 1,493 | 1,462 | 1,477 | +1 | +0.1% | 116,100 |
| 2017/06/20 | 1,468 | 1,490 | 1,466 | 1,476 | +22 | +1.5% | 215,000 |
| 2017/06/19 | 1,460 | 1,478 | 1,448 | 1,454 | -6 | -0.4% | 201,500 |
| 2017/06/16 | 1,482 | 1,492 | 1,457 | 1,460 | -12 | -0.8% | 344,500 |
| 2017/06/15 | 1,502 | 1,502 | 1,470 | 1,472 | -33 | -2.2% | 190,200 |
| 2017/06/14 | 1,529 | 1,534 | 1,505 | 1,505 | -22 | -1.4% | 200,800 |
| 2017/06/13 | 1,509 | 1,536 | 1,503 | 1,527 | +6 | +0.4% | 109,200 |
| 2017/06/12 | 1,514 | 1,525 | 1,498 | 1,521 | -2 | -0.1% | 191,600 |
| 2017/06/09 | 1,521 | 1,535 | 1,510 | 1,523 | +4 | +0.3% | 260,000 |
| 2017/06/08 | 1,530 | 1,535 | 1,516 | 1,519 | -3 | -0.2% | 287,100 |
| 2017/06/07 | 1,493 | 1,526 | 1,471 | 1,522 | +14 | +0.9% | 296,500 |
| 2017/06/06 | 1,540 | 1,540 | 1,503 | 1,508 | -19 | -1.2% | 105,400 |
| 2017/06/05 | 1,522 | 1,541 | 1,511 | 1,527 | -3 | -0.2% | 132,500 |
| 2017/06/02 | 1,502 | 1,534 | 1,502 | 1,530 | +34 | +2.3% | 185,300 |
| 2017/06/01 | 1,478 | 1,507 | 1,475 | 1,496 | +20 | +1.4% | 149,300 |
| 2017/05/31 | 1,475 | 1,507 | 1,457 | 1,476 | +30 | +2.1% | 394,600 |
| 2017/05/30 | 1,444 | 1,453 | 1,420 | 1,446 | +17 | +1.2% | 240,400 |
| 2017/05/29 | 1,444 | 1,444 | 1,412 | 1,429 | -5 | -0.3% | 300,600 |
| 2017/05/26 | 1,475 | 1,477 | 1,429 | 1,434 | -26 | -1.8% | 213,600 |
| 2017/05/25 | 1,465 | 1,472 | 1,455 | 1,460 | -12 | -0.8% | 158,400 |
| 2017/05/24 | 1,464 | 1,484 | 1,453 | 1,472 | +22 | +1.5% | 260,200 |
| 2017/05/23 | 1,452 | 1,489 | 1,443 | 1,450 | -3 | -0.2% | 362,800 |
| 2017/05/22 | 1,444 | 1,458 | 1,436 | 1,453 | -1 | -0.1% | 83,000 |
| 2017/05/19 | 1,467 | 1,470 | 1,431 | 1,454 | +9 | +0.6% | 120,100 |
| 2017/05/18 | 1,448 | 1,465 | 1,434 | 1,445 | -33 | -2.2% | 219,400 |
| 2017/05/17 | 1,461 | 1,489 | 1,458 | 1,478 | +17 | +1.2% | 265,100 |
| 2017/05/16 | 1,458 | 1,498 | 1,452 | 1,461 | +21 | +1.5% | 344,300 |
| 2017/05/15 | 1,482 | 1,482 | 1,438 | 1,440 | -27 | -1.8% | 205,800 |
| 2017/05/12 | 1,515 | 1,521 | 1,461 | 1,467 | -60 | -3.9% | 272,800 |
| 2017/05/11 | 1,480 | 1,561 | 1,449 | 1,527 | +77 | +5.3% | 733,300 |
| 2017/05/10 | 1,428 | 1,462 | 1,428 | 1,450 | +25 | +1.8% | 409,000 |
| 2017/05/09 | 1,467 | 1,474 | 1,425 | 1,425 | -57 | -3.8% | 333,200 |
| 2017/05/08 | 1,463 | 1,503 | 1,459 | 1,482 | +39 | +2.7% | 218,800 |
| 2017/05/02 | 1,438 | 1,473 | 1,435 | 1,443 | +16 | +1.1% | 165,800 |
| 2017/05/01 | 1,420 | 1,430 | 1,411 | 1,427 | +12 | +0.8% | 83,300 |
| 2017/04/28 | 1,397 | 1,430 | 1,397 | 1,415 | -12 | -0.8% | 200,000 |
1801～
1850
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
