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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,421 | 1,459 | 1,421 | 1,459 | +46 | +3.3% | 156,600 |
| 2017/02/14 | 1,417 | 1,450 | 1,410 | 1,413 | +5 | +0.4% | 186,900 |
| 2017/02/13 | 1,420 | 1,426 | 1,383 | 1,408 | -16 | -1.1% | 218,500 |
| 2017/02/10 | 1,398 | 1,425 | 1,376 | 1,424 | +55 | +4% | 263,600 |
| 2017/02/09 | 1,387 | 1,419 | 1,359 | 1,369 | -24 | -1.7% | 196,700 |
| 2017/02/08 | 1,452 | 1,478 | 1,375 | 1,393 | -58 | -4% | 594,600 |
| 2017/02/07 | 1,436 | 1,475 | 1,434 | 1,451 | -13 | -0.9% | 279,200 |
| 2017/02/06 | 1,475 | 1,481 | 1,452 | 1,464 | +11 | +0.8% | 108,600 |
| 2017/02/03 | 1,471 | 1,480 | 1,451 | 1,453 | -37 | -2.5% | 167,900 |
| 2017/02/02 | 1,480 | 1,510 | 1,478 | 1,490 | +23 | +1.6% | 241,600 |
| 2017/02/01 | 1,450 | 1,473 | 1,437 | 1,467 | -8 | -0.5% | 200,000 |
| 2017/01/31 | 1,467 | 1,481 | 1,457 | 1,475 | -32 | -2.1% | 283,400 |
| 2017/01/30 | 1,523 | 1,528 | 1,487 | 1,507 | -29 | -1.9% | 188,600 |
| 2017/01/27 | 1,542 | 1,549 | 1,525 | 1,536 | -1 | -0.1% | 182,300 |
| 2017/01/26 | 1,503 | 1,571 | 1,503 | 1,537 | +25 | +1.7% | 297,400 |
| 2017/01/25 | 1,494 | 1,523 | 1,455 | 1,512 | +115 | +8.2% | 426,700 |
| 2017/01/24 | 1,386 | 1,407 | 1,377 | 1,397 | +6 | +0.4% | 118,800 |
| 2017/01/23 | 1,410 | 1,414 | 1,384 | 1,391 | -33 | -2.3% | 139,100 |
| 2017/01/20 | 1,439 | 1,439 | 1,406 | 1,424 | -21 | -1.5% | 166,900 |
| 2017/01/19 | 1,421 | 1,450 | 1,405 | 1,445 | +48 | +3.4% | 150,300 |
| 2017/01/18 | 1,385 | 1,401 | 1,367 | 1,397 | +11 | +0.8% | 102,900 |
| 2017/01/17 | 1,441 | 1,441 | 1,379 | 1,386 | -40 | -2.8% | 109,900 |
| 2017/01/16 | 1,440 | 1,461 | 1,421 | 1,426 | -41 | -2.8% | 212,400 |
| 2017/01/13 | 1,450 | 1,488 | 1,448 | 1,467 | +25 | +1.7% | 237,600 |
| 2017/01/12 | 1,423 | 1,450 | 1,423 | 1,442 | +7 | +0.5% | 121,700 |
| 2017/01/11 | 1,444 | 1,451 | 1,428 | 1,435 | -22 | -1.5% | 105,100 |
| 2017/01/10 | 1,461 | 1,467 | 1,437 | 1,457 | +8 | +0.6% | 114,600 |
| 2017/01/06 | 1,455 | 1,463 | 1,428 | 1,449 | -33 | -2.2% | 268,900 |
| 2017/01/05 | 1,541 | 1,541 | 1,474 | 1,482 | -64 | -4.1% | 209,200 |
| 2017/01/04 | 1,498 | 1,550 | 1,497 | 1,546 | +44 | +2.9% | 203,200 |
| 2016/12/30 | 1,498 | 1,506 | 1,470 | 1,502 | +1 | +0.1% | 147,100 |
| 2016/12/29 | 1,500 | 1,522 | 1,491 | 1,501 | -14 | -0.9% | 204,800 |
| 2016/12/28 | 1,508 | 1,518 | 1,504 | 1,515 | +9 | +0.6% | 149,700 |
| 2016/12/27 | 1,437 | 1,509 | 1,437 | 1,506 | +63 | +4.4% | 201,800 |
| 2016/12/26 | 1,467 | 1,479 | 1,442 | 1,443 | -41 | -2.8% | 117,400 |
| 2016/12/22 | 1,484 | 1,488 | 1,467 | 1,484 | +6 | +0.4% | 149,600 |
| 2016/12/21 | 1,520 | 1,520 | 1,468 | 1,478 | -46 | -3% | 152,500 |
| 2016/12/20 | 1,534 | 1,534 | 1,508 | 1,524 | +10 | +0.7% | 151,400 |
| 2016/12/19 | 1,510 | 1,534 | 1,505 | 1,514 | +2 | +0.1% | 198,400 |
| 2016/12/16 | 1,497 | 1,534 | 1,494 | 1,512 | +22 | +1.5% | 299,700 |
| 2016/12/15 | 1,453 | 1,494 | 1,449 | 1,490 | +36 | +2.5% | 370,300 |
| 2016/12/14 | 1,412 | 1,457 | 1,401 | 1,454 | +27 | +1.9% | 253,900 |
| 2016/12/13 | 1,422 | 1,450 | 1,416 | 1,427 | +11 | +0.8% | 193,800 |
| 2016/12/12 | 1,453 | 1,460 | 1,408 | 1,416 | -27 | -1.9% | 232,600 |
| 2016/12/09 | 1,452 | 1,464 | 1,426 | 1,443 | -6 | -0.4% | 200,700 |
| 2016/12/08 | 1,439 | 1,464 | 1,430 | 1,449 | +39 | +2.8% | 210,100 |
| 2016/12/07 | 1,412 | 1,421 | 1,398 | 1,410 | -1 | -0.1% | 184,900 |
| 2016/12/06 | 1,433 | 1,456 | 1,405 | 1,411 | +6 | +0.4% | 228,700 |
| 2016/12/05 | 1,420 | 1,420 | 1,391 | 1,405 | -15 | -1.1% | 124,500 |
| 2016/12/02 | 1,453 | 1,475 | 1,415 | 1,420 | -36 | -2.5% | 440,700 |
1901～
1950
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
