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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 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 |
| 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 |
1951～
2000
件表示中 / 2771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 | 69,300円 | -1.6% | -28.8% | 5.48% | 9.35倍 | 0.56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 |
| 大倉工 | 425,500円 | +4.7% | +9.6% | 4.58% | 10.92倍 | 0.77倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| ステラケミファ | 399,500円 | -0.8% | -6.3% | 4.26% | 17.48倍 | 1.05倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| 有沢製 | 148,000円 | +3.2% | -14.6% | 5.95% | 15.36倍 | 1.01倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| 新日製薬 | 227,300円 | +4.9% | +10.2% | 2.29% | 15.50倍 | 2.27倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
市場注目の銘柄
チャート関連のコラム
