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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,436 | 1,477 | 1,429 | 1,456 | +36 | +2.5% | 216,100 |
| 2016/11/30 | 1,423 | 1,431 | 1,409 | 1,420 | +16 | +1.1% | 178,000 |
| 2016/11/29 | 1,417 | 1,423 | 1,397 | 1,404 | -31 | -2.2% | 183,700 |
| 2016/11/28 | 1,451 | 1,458 | 1,417 | 1,435 | -17 | -1.2% | 211,400 |
| 2016/11/25 | 1,445 | 1,478 | 1,442 | 1,452 | +14 | +1% | 259,300 |
| 2016/11/24 | 1,432 | 1,445 | 1,409 | 1,438 | +22 | +1.6% | 161,700 |
| 2016/11/22 | 1,395 | 1,423 | 1,392 | 1,416 | +25 | +1.8% | 202,300 |
| 2016/11/21 | 1,395 | 1,406 | 1,385 | 1,391 | +10 | +0.7% | 174,200 |
| 2016/11/18 | 1,354 | 1,388 | 1,341 | 1,381 | +60 | +4.5% | 346,000 |
| 2016/11/17 | 1,339 | 1,340 | 1,312 | 1,321 | -25 | -1.9% | 187,000 |
| 2016/11/16 | 1,325 | 1,358 | 1,325 | 1,346 | +41 | +3.1% | 260,000 |
| 2016/11/15 | 1,291 | 1,307 | 1,285 | 1,305 | +31 | +2.4% | 216,100 |
| 2016/11/14 | 1,261 | 1,305 | 1,251 | 1,274 | +37 | +3% | 331,000 |
| 2016/11/11 | 1,235 | 1,273 | 1,218 | 1,237 | +9 | +0.7% | 290,200 |
| 2016/11/10 | 1,400 | 1,407 | 1,138 | 1,228 | +7 | +0.6% | 941,600 |
| 2016/11/09 | 1,352 | 1,352 | 1,200 | 1,221 | -103 | -7.8% | 280,300 |
| 2016/11/08 | 1,350 | 1,358 | 1,320 | 1,324 | -42 | -3.1% | 128,900 |
| 2016/11/07 | 1,343 | 1,368 | 1,331 | 1,366 | +46 | +3.5% | 159,800 |
| 2016/11/04 | 1,330 | 1,335 | 1,297 | 1,320 | -15 | -1.1% | 301,000 |
| 2016/11/02 | 1,345 | 1,345 | 1,328 | 1,335 | -28 | -2.1% | 250,300 |
| 2016/11/01 | 1,359 | 1,374 | 1,339 | 1,363 | +7 | +0.5% | 175,000 |
| 2016/10/31 | 1,353 | 1,366 | 1,343 | 1,356 | +13 | +1% | 202,000 |
| 2016/10/28 | 1,356 | 1,360 | 1,335 | 1,343 | +5 | +0.4% | 893,200 |
| 2016/10/27 | 1,357 | 1,367 | 1,327 | 1,338 | -19 | -1.4% | 292,900 |
| 2016/10/26 | 1,350 | 1,366 | 1,339 | 1,357 | +16 | +1.2% | 283,100 |
| 2016/10/25 | 1,340 | 1,359 | 1,336 | 1,341 | -1 | -0.1% | 263,800 |
| 2016/10/24 | 1,326 | 1,345 | 1,323 | 1,342 | +7 | +0.5% | 303,500 |
| 2016/10/21 | 1,344 | 1,356 | 1,333 | 1,335 | -9 | -0.7% | 340,000 |
| 2016/10/20 | 1,330 | 1,360 | 1,328 | 1,344 | +23 | +1.7% | 243,000 |
| 2016/10/19 | 1,321 | 1,338 | 1,313 | 1,321 | -24 | -1.8% | 275,000 |
| 2016/10/18 | 1,355 | 1,379 | 1,340 | 1,345 | -3 | -0.2% | 310,500 |
| 2016/10/17 | 1,316 | 1,350 | 1,300 | 1,348 | +32 | +2.4% | 212,100 |
| 2016/10/14 | 1,278 | 1,321 | 1,270 | 1,316 | +37 | +2.9% | 249,000 |
| 2016/10/13 | 1,277 | 1,302 | 1,271 | 1,279 | +9 | +0.7% | 338,400 |
| 2016/10/12 | 1,270 | 1,284 | 1,263 | 1,270 | -17 | -1.3% | 398,200 |
| 2016/10/11 | 1,282 | 1,330 | 1,251 | 1,287 | +33 | +2.6% | 372,900 |
| 2016/10/07 | 1,254 | 1,289 | 1,250 | 1,254 | +1 | +0.1% | 233,900 |
| 2016/10/06 | 1,250 | 1,259 | 1,238 | 1,253 | -4 | -0.3% | 278,000 |
| 2016/10/05 | 1,265 | 1,273 | 1,245 | 1,257 | +3 | +0.2% | 232,600 |
| 2016/10/04 | 1,250 | 1,266 | 1,225 | 1,254 | +2 | +0.2% | 264,900 |
| 2016/10/03 | 1,256 | 1,266 | 1,247 | 1,252 | +11 | +0.9% | 165,800 |
| 2016/09/30 | 1,241 | 1,265 | 1,231 | 1,241 | -15 | -1.2% | 385,100 |
| 2016/09/29 | 1,276 | 1,291 | 1,250 | 1,256 | -1 | -0.1% | 319,600 |
| 2016/09/28 | 1,285 | 1,291 | 1,247 | 1,257 | -4 | -0.3% | 236,900 |
| 2016/09/27 | 1,226 | 1,262 | 1,208 | 1,261 | +21 | +1.7% | 144,800 |
| 2016/09/26 | 1,265 | 1,278 | 1,235 | 1,240 | -21 | -1.7% | 191,600 |
| 2016/09/23 | 1,239 | 1,278 | 1,225 | 1,261 | +9 | +0.7% | 281,100 |
| 2016/09/21 | 1,206 | 1,260 | 1,195 | 1,252 | +43 | +3.6% | 337,500 |
| 2016/09/20 | 1,186 | 1,219 | 1,166 | 1,209 | +22 | +1.9% | 370,500 |
| 2016/09/16 | 1,188 | 1,193 | 1,178 | 1,187 | -2 | -0.2% | 333,900 |
1951～
2000
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
