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 |
|---|---|---|---|---|---|---|---|
| 2017/01/31 | 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 |
| 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 |
2001～
2050
件表示中 / 2706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 | 54,000円 | +5.0% | -2.0% | 6.30% | 6.74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 |
| メック | 204,500円 | +9.7% | +8.9% | 2.69% | 10.64倍 | 1.42倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| 堺化学 | 238,100円 | +2.3% | +95.7% | 5.67% | 7.57倍 | 0.51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 |
| ニチバン | 191,500円 | +4.6% | +27.2% | 1.83% | 18.56倍 | 0.93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 |
| 東洋合成 | 469,500円 | +19.5% | +3.2% | 0.85% | 14.91倍 | 1.62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
