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 |
|---|---|---|---|---|---|---|---|
| 2017/04/17 | 1,294 | 1,296 | 1,271 | 1,291 | -11 | -0.8% | 93,700 |
| 2017/04/14 | 1,309 | 1,318 | 1,299 | 1,302 | -17 | -1.3% | 81,000 |
| 2017/04/13 | 1,300 | 1,319 | 1,291 | 1,319 | -11 | -0.8% | 166,000 |
| 2017/04/12 | 1,353 | 1,357 | 1,317 | 1,330 | -31 | -2.3% | 269,700 |
| 2017/04/11 | 1,360 | 1,369 | 1,349 | 1,361 | -16 | -1.2% | 125,900 |
| 2017/04/10 | 1,355 | 1,397 | 1,348 | 1,377 | +34 | +2.5% | 277,900 |
| 2017/04/07 | 1,332 | 1,357 | 1,317 | 1,343 | +6 | +0.4% | 508,100 |
| 2017/04/06 | 1,361 | 1,378 | 1,296 | 1,337 | -101 | -7% | 944,500 |
| 2017/04/05 | 1,437 | 1,485 | 1,430 | 1,438 | +3 | +0.2% | 282,300 |
| 2017/04/04 | 1,441 | 1,452 | 1,421 | 1,435 | -24 | -1.6% | 227,000 |
| 2017/04/03 | 1,486 | 1,487 | 1,445 | 1,459 | ±0 | ±0% | 237,200 |
| 2017/03/31 | 1,472 | 1,500 | 1,458 | 1,459 | +5 | +0.3% | 347,500 |
| 2017/03/30 | 1,442 | 1,477 | 1,441 | 1,454 | +28 | +2% | 370,000 |
| 2017/03/29 | 1,425 | 1,435 | 1,410 | 1,426 | -11 | -0.8% | 102,400 |
| 2017/03/28 | 1,424 | 1,437 | 1,415 | 1,437 | +31 | +2.2% | 188,800 |
| 2017/03/27 | 1,395 | 1,409 | 1,387 | 1,406 | +5 | +0.4% | 168,100 |
| 2017/03/24 | 1,381 | 1,405 | 1,381 | 1,401 | +21 | +1.5% | 180,500 |
| 2017/03/23 | 1,392 | 1,393 | 1,359 | 1,380 | -8 | -0.6% | 309,800 |
| 2017/03/22 | 1,389 | 1,405 | 1,385 | 1,388 | -49 | -3.4% | 229,900 |
| 2017/03/21 | 1,425 | 1,438 | 1,414 | 1,437 | +4 | +0.3% | 182,800 |
| 2017/03/17 | 1,446 | 1,450 | 1,416 | 1,433 | -31 | -2.1% | 350,000 |
| 2017/03/16 | 1,459 | 1,467 | 1,446 | 1,464 | -1 | -0.1% | 254,100 |
| 2017/03/15 | 1,480 | 1,480 | 1,457 | 1,465 | -30 | -2% | 160,600 |
| 2017/03/14 | 1,500 | 1,500 | 1,477 | 1,495 | ±0 | ±0% | 107,400 |
| 2017/03/13 | 1,525 | 1,525 | 1,494 | 1,495 | -35 | -2.3% | 148,700 |
| 2017/03/10 | 1,535 | 1,535 | 1,517 | 1,530 | +28 | +1.9% | 177,900 |
| 2017/03/09 | 1,503 | 1,518 | 1,493 | 1,502 | +4 | +0.3% | 151,800 |
| 2017/03/08 | 1,494 | 1,500 | 1,479 | 1,498 | +1 | +0.1% | 141,500 |
| 2017/03/07 | 1,502 | 1,515 | 1,488 | 1,497 | -4 | -0.3% | 98,900 |
| 2017/03/06 | 1,501 | 1,529 | 1,495 | 1,501 | -11 | -0.7% | 219,500 |
| 2017/03/03 | 1,500 | 1,517 | 1,500 | 1,512 | +6 | +0.4% | 161,800 |
| 2017/03/02 | 1,533 | 1,548 | 1,504 | 1,506 | -24 | -1.6% | 160,300 |
| 2017/03/01 | 1,500 | 1,530 | 1,500 | 1,530 | +33 | +2.2% | 102,100 |
| 2017/02/28 | 1,515 | 1,532 | 1,497 | 1,497 | -2 | -0.1% | 141,200 |
| 2017/02/27 | 1,535 | 1,539 | 1,493 | 1,499 | -50 | -3.2% | 175,700 |
| 2017/02/24 | 1,510 | 1,562 | 1,498 | 1,549 | +46 | +3.1% | 384,700 |
| 2017/02/23 | 1,484 | 1,509 | 1,476 | 1,503 | +33 | +2.2% | 170,200 |
| 2017/02/22 | 1,469 | 1,490 | 1,462 | 1,470 | +10 | +0.7% | 121,400 |
| 2017/02/21 | 1,460 | 1,465 | 1,448 | 1,460 | +6 | +0.4% | 76,600 |
| 2017/02/20 | 1,458 | 1,458 | 1,430 | 1,454 | -8 | -0.5% | 114,900 |
| 2017/02/17 | 1,448 | 1,466 | 1,442 | 1,462 | -16 | -1.1% | 88,200 |
| 2017/02/16 | 1,473 | 1,504 | 1,473 | 1,478 | +19 | +1.3% | 267,800 |
| 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 |
1951～
2000
件表示中 / 2709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 | 54,500円 | +5.0% | -2.0% | 6.24% | 6.80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 |
| 有沢製 | 123,700円 | +16.8% | +236.0% | 6.79% | 11.74倍 | 0.85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 |
| ニチバン | 195,600円 | +4.6% | +27.2% | 1.79% | 18.96倍 | 0.95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 |
| 堺化学 | 235,400円 | +2.3% | +95.7% | 5.73% | 7.49倍 | 0.50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 |
| 東洋合成 | 474,000円 | +19.5% | +3.2% | 0.84% | 15.05倍 | 1.63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 |
市場注目の銘柄
チャート関連のコラム
