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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,182 | 1,197 | 1,177 | 1,189 | -3 | -0.3% | 184,200 |
| 2016/09/14 | 1,205 | 1,205 | 1,188 | 1,192 | -15 | -1.2% | 121,400 |
| 2016/09/13 | 1,215 | 1,236 | 1,205 | 1,207 | ±0 | ±0% | 205,700 |
| 2016/09/12 | 1,179 | 1,213 | 1,174 | 1,207 | +7 | +0.6% | 181,100 |
| 2016/09/09 | 1,210 | 1,217 | 1,186 | 1,200 | -5 | -0.4% | 212,100 |
| 2016/09/08 | 1,200 | 1,212 | 1,184 | 1,205 | +15 | +1.3% | 197,100 |
| 2016/09/07 | 1,160 | 1,197 | 1,152 | 1,190 | +18 | +1.5% | 242,000 |
| 2016/09/06 | 1,136 | 1,179 | 1,134 | 1,172 | +50 | +4.5% | 215,400 |
| 2016/09/05 | 1,135 | 1,163 | 1,121 | 1,122 | +5 | +0.4% | 215,100 |
| 2016/09/02 | 1,114 | 1,130 | 1,100 | 1,117 | +4 | +0.4% | 174,800 |
| 2016/09/01 | 1,109 | 1,124 | 1,099 | 1,113 | +7 | +0.6% | 331,500 |
| 2016/08/31 | 1,083 | 1,114 | 1,068 | 1,106 | +43 | +4% | 331,500 |
| 2016/08/30 | 1,042 | 1,067 | 1,035 | 1,063 | +15 | +1.4% | 133,800 |
| 2016/08/29 | 1,068 | 1,103 | 1,040 | 1,048 | +5 | +0.5% | 387,900 |
| 2016/08/26 | 1,033 | 1,055 | 1,026 | 1,043 | +9 | +0.9% | 192,800 |
| 2016/08/25 | 1,010 | 1,040 | 1,009 | 1,034 | +9 | +0.9% | 128,400 |
| 2016/08/24 | 1,045 | 1,049 | 1,020 | 1,025 | -11 | -1.1% | 144,600 |
| 2016/08/23 | 1,025 | 1,046 | 1,025 | 1,036 | +2 | +0.2% | 153,200 |
| 2016/08/22 | 1,016 | 1,037 | 1,016 | 1,034 | +18 | +1.8% | 120,200 |
| 2016/08/19 | 1,028 | 1,031 | 999 | 1,016 | +2 | +0.2% | 309,400 |
| 2016/08/18 | 998 | 1,028 | 993 | 1,014 | +8 | +0.8% | 330,400 |
| 2016/08/17 | 1,004 | 1,012 | 995 | 1,006 | +3 | +0.3% | 251,100 |
| 2016/08/16 | 1,027 | 1,049 | 1,003 | 1,003 | -1 | -0.1% | 295,300 |
| 2016/08/15 | 1,038 | 1,038 | 1,003 | 1,004 | -47 | -4.5% | 348,600 |
| 2016/08/12 | 1,050 | 1,068 | 1,029 | 1,051 | +13 | +1.3% | 418,400 |
| 2016/08/10 | 1,003 | 1,044 | 982 | 1,038 | +29 | +2.9% | 715,000 |
| 2016/08/09 | 1,039 | 1,041 | 994 | 1,009 | -40 | -3.8% | 928,800 |
| 2016/08/08 | 1,037 | 1,082 | 1,022 | 1,049 | +28 | +2.7% | 852,600 |
| 2016/08/05 | 1,101 | 1,103 | 1,001 | 1,021 | -88 | -7.9% | 1,095,000 |
| 2016/08/04 | 1,214 | 1,221 | 1,083 | 1,109 | -239 | -17.7% | 1,074,100 |
| 2016/08/03 | 1,350 | 1,371 | 1,338 | 1,348 | -53 | -3.8% | 341,600 |
| 2016/08/02 | 1,449 | 1,455 | 1,394 | 1,401 | -75 | -5.1% | 191,200 |
| 2016/08/01 | 1,498 | 1,502 | 1,461 | 1,476 | ±0 | ±0% | 324,700 |
| 2016/07/29 | 1,429 | 1,485 | 1,417 | 1,476 | +40 | +2.8% | 302,300 |
| 2016/07/28 | 1,437 | 1,448 | 1,422 | 1,436 | -1 | -0.1% | 138,600 |
| 2016/07/27 | 1,410 | 1,444 | 1,402 | 1,437 | +41 | +2.9% | 202,700 |
| 2016/07/26 | 1,427 | 1,427 | 1,389 | 1,396 | -48 | -3.3% | 134,400 |
| 2016/07/25 | 1,444 | 1,468 | 1,436 | 1,444 | +30 | +2.1% | 256,200 |
| 2016/07/22 | 1,389 | 1,425 | 1,383 | 1,414 | +5 | +0.4% | 319,800 |
| 2016/07/21 | 1,390 | 1,410 | 1,383 | 1,409 | +49 | +3.6% | 374,500 |
| 2016/07/20 | 1,358 | 1,365 | 1,302 | 1,360 | +36 | +2.7% | 499,800 |
| 2016/07/19 | 1,317 | 1,326 | 1,284 | 1,324 | +32 | +2.5% | 292,900 |
| 2016/07/15 | 1,294 | 1,332 | 1,286 | 1,292 | +28 | +2.2% | 589,000 |
| 2016/07/14 | 1,250 | 1,268 | 1,229 | 1,264 | +13 | +1% | 321,900 |
| 2016/07/13 | 1,264 | 1,276 | 1,243 | 1,251 | +61 | +5.1% | 508,600 |
| 2016/07/12 | 1,166 | 1,201 | 1,160 | 1,190 | +54 | +4.8% | 301,200 |
| 2016/07/11 | 1,142 | 1,151 | 1,131 | 1,136 | +10 | +0.9% | 425,600 |
| 2016/07/08 | 1,177 | 1,197 | 1,120 | 1,126 | -25 | -2.2% | 382,500 |
| 2016/07/07 | 1,197 | 1,197 | 1,146 | 1,151 | -50 | -4.2% | 387,500 |
| 2016/07/06 | 1,217 | 1,224 | 1,186 | 1,201 | -37 | -3% | 218,800 |
2001～
2050
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
