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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,255 | 1,276 | 1,235 | 1,238 | -18 | -1.4% | 152,500 |
| 2016/07/04 | 1,293 | 1,293 | 1,250 | 1,256 | -30 | -2.3% | 335,600 |
| 2016/07/01 | 1,296 | 1,310 | 1,275 | 1,286 | -3 | -0.2% | 190,800 |
| 2016/06/30 | 1,287 | 1,302 | 1,263 | 1,289 | -10 | -0.8% | 413,100 |
| 2016/06/29 | 1,280 | 1,325 | 1,243 | 1,299 | +44 | +3.5% | 446,100 |
| 2016/06/28 | 1,240 | 1,265 | 1,213 | 1,255 | +7 | +0.6% | 499,700 |
| 2016/06/27 | 1,312 | 1,338 | 1,236 | 1,248 | -63 | -4.8% | 613,800 |
| 2016/06/24 | 1,435 | 1,447 | 1,253 | 1,311 | -102 | -7.2% | 514,200 |
| 2016/06/23 | 1,416 | 1,417 | 1,376 | 1,413 | +16 | +1.1% | 339,600 |
| 2016/06/22 | 1,448 | 1,455 | 1,380 | 1,397 | -37 | -2.6% | 479,800 |
| 2016/06/21 | 1,429 | 1,438 | 1,393 | 1,434 | -8 | -0.6% | 397,500 |
| 2016/06/20 | 1,480 | 1,498 | 1,432 | 1,442 | -35 | -2.4% | 503,300 |
| 2016/06/17 | 1,454 | 1,489 | 1,441 | 1,477 | +32 | +2.2% | 392,100 |
| 2016/06/16 | 1,540 | 1,540 | 1,440 | 1,445 | -80 | -5.2% | 396,900 |
| 2016/06/15 | 1,499 | 1,538 | 1,470 | 1,525 | +23 | +1.5% | 293,600 |
| 2016/06/14 | 1,559 | 1,562 | 1,479 | 1,502 | -88 | -5.5% | 348,200 |
| 2016/06/13 | 1,584 | 1,603 | 1,547 | 1,590 | -33 | -2% | 478,800 |
| 2016/06/10 | 1,577 | 1,629 | 1,571 | 1,623 | +76 | +4.9% | 681,500 |
| 2016/06/09 | 1,525 | 1,566 | 1,513 | 1,547 | -18 | -1.2% | 320,400 |
| 2016/06/08 | 1,580 | 1,580 | 1,550 | 1,565 | +60 | +4% | 277,400 |
| 2016/06/07 | 1,513 | 1,519 | 1,493 | 1,505 | +3 | +0.2% | 223,300 |
| 2016/06/06 | 1,472 | 1,511 | 1,460 | 1,502 | -1 | -0.1% | 259,700 |
| 2016/06/03 | 1,541 | 1,556 | 1,490 | 1,503 | -32 | -2.1% | 320,800 |
| 2016/06/02 | 1,547 | 1,577 | 1,526 | 1,535 | -26 | -1.7% | 316,700 |
| 2016/06/01 | 1,571 | 1,595 | 1,545 | 1,561 | -42 | -2.6% | 240,400 |
| 2016/05/31 | 1,534 | 1,603 | 1,511 | 1,603 | +75 | +4.9% | 713,800 |
| 2016/05/30 | 1,492 | 1,534 | 1,485 | 1,528 | +24 | +1.6% | 184,100 |
| 2016/05/27 | 1,506 | 1,512 | 1,473 | 1,504 | +8 | +0.5% | 206,600 |
| 2016/05/26 | 1,458 | 1,504 | 1,446 | 1,496 | +75 | +5.3% | 658,400 |
| 2016/05/25 | 1,436 | 1,443 | 1,409 | 1,421 | -15 | -1% | 236,800 |
| 2016/05/24 | 1,428 | 1,446 | 1,417 | 1,436 | +7 | +0.5% | 280,000 |
| 2016/05/23 | 1,402 | 1,437 | 1,383 | 1,429 | +25 | +1.8% | 279,900 |
| 2016/05/20 | 1,389 | 1,406 | 1,369 | 1,404 | +38 | +2.8% | 294,100 |
| 2016/05/19 | 1,377 | 1,378 | 1,341 | 1,366 | +1 | +0.1% | 343,000 |
| 2016/05/18 | 1,335 | 1,376 | 1,308 | 1,365 | +25 | +1.9% | 595,200 |
| 2016/05/17 | 1,357 | 1,358 | 1,322 | 1,340 | +22 | +1.7% | 439,500 |
| 2016/05/16 | 1,323 | 1,361 | 1,312 | 1,318 | -10 | -0.8% | 457,700 |
| 2016/05/13 | 1,358 | 1,367 | 1,321 | 1,328 | -29 | -2.1% | 706,100 |
| 2016/05/12 | 1,357 | 1,410 | 1,251 | 1,357 | -150 | -10% | 1,993,500 |
| 2016/05/11 | 1,515 | 1,525 | 1,490 | 1,507 | +23 | +1.5% | 436,700 |
| 2016/05/10 | 1,415 | 1,491 | 1,411 | 1,484 | +75 | +5.3% | 470,800 |
| 2016/05/09 | 1,474 | 1,479 | 1,400 | 1,409 | -68 | -4.6% | 596,300 |
| 2016/05/06 | 1,495 | 1,502 | 1,450 | 1,477 | +27 | +1.9% | 469,400 |
| 2016/05/02 | 1,469 | 1,501 | 1,422 | 1,450 | -79 | -5.2% | 419,600 |
| 2016/04/28 | 1,600 | 1,610 | 1,524 | 1,529 | -71 | -4.4% | 413,400 |
| 2016/04/27 | 1,607 | 1,625 | 1,584 | 1,600 | -1 | -0.1% | 334,500 |
| 2016/04/26 | 1,602 | 1,608 | 1,576 | 1,601 | -19 | -1.2% | 331,300 |
| 2016/04/25 | 1,628 | 1,629 | 1,595 | 1,620 | +4 | +0.2% | 329,800 |
| 2016/04/22 | 1,612 | 1,618 | 1,559 | 1,616 | +3 | +0.2% | 457,600 |
| 2016/04/21 | 1,633 | 1,634 | 1,599 | 1,613 | +3 | +0.2% | 279,000 |
2051～
2100
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
