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 |
|---|---|---|---|---|---|---|---|
| 2016/01/21 | 1,900 | 1,907 | 1,787 | 1,787 | -6 | -0.3% | 263,000 |
| 2016/01/20 | 1,924 | 1,934 | 1,783 | 1,793 | -131 | -6.8% | 190,500 |
| 2016/01/19 | 1,907 | 1,942 | 1,886 | 1,924 | +3 | +0.2% | 194,700 |
| 2016/01/18 | 1,841 | 1,943 | 1,840 | 1,921 | +45 | +2.4% | 169,300 |
| 2016/01/15 | 1,919 | 1,954 | 1,864 | 1,876 | -10 | -0.5% | 189,900 |
| 2016/01/14 | 1,902 | 1,912 | 1,830 | 1,886 | -56 | -2.9% | 202,400 |
| 2016/01/13 | 1,956 | 2,018 | 1,921 | 1,942 | +25 | +1.3% | 256,200 |
| 2016/01/12 | 1,924 | 1,962 | 1,899 | 1,917 | -34 | -1.7% | 203,300 |
| 2016/01/08 | 1,950 | 1,988 | 1,918 | 1,951 | -39 | -2% | 217,900 |
| 2016/01/07 | 2,030 | 2,071 | 1,969 | 1,990 | -57 | -2.8% | 200,000 |
| 2016/01/06 | 2,040 | 2,101 | 2,010 | 2,047 | -14 | -0.7% | 179,000 |
| 2016/01/05 | 2,114 | 2,121 | 2,054 | 2,061 | -21 | -1% | 220,100 |
| 2016/01/04 | 2,262 | 2,262 | 2,076 | 2,082 | -180 | -8% | 402,200 |
| 2015/12/30 | 2,232 | 2,280 | 2,181 | 2,262 | +78 | +3.6% | 259,600 |
| 2015/12/29 | 2,180 | 2,213 | 2,110 | 2,184 | +42 | +2% | 166,100 |
| 2015/12/28 | 2,164 | 2,169 | 2,064 | 2,142 | -6,288 | -74.6% | 103,100 |
| 2015/12/25 | 8,390 | 8,700 | 8,300 | 8,430 | +140 | +1.7% | 45,800 |
| 2015/12/24 | 8,690 | 8,770 | 8,190 | 8,290 | -360 | -4.2% | 91,400 |
| 2015/12/22 | 9,300 | 9,390 | 8,620 | 8,650 | -630 | -6.8% | 112,300 |
| 2015/12/21 | 8,900 | 9,280 | 8,900 | 9,280 | +440 | +5% | 83,900 |
| 2015/12/18 | 8,830 | 9,170 | 8,780 | 8,840 | +110 | +1.3% | 79,800 |
| 2015/12/17 | 8,770 | 8,790 | 8,640 | 8,730 | +220 | +2.6% | 47,900 |
| 2015/12/16 | 8,420 | 8,620 | 8,330 | 8,510 | +240 | +2.9% | 51,400 |
| 2015/12/15 | 8,480 | 8,520 | 8,250 | 8,270 | -210 | -2.5% | 20,500 |
| 2015/12/14 | 8,190 | 8,500 | 8,140 | 8,480 | +10 | +0.1% | 30,600 |
| 2015/12/11 | 8,240 | 8,490 | 8,240 | 8,470 | +150 | +1.8% | 40,000 |
| 2015/12/10 | 8,330 | 8,380 | 8,130 | 8,320 | -140 | -1.7% | 34,800 |
| 2015/12/09 | 8,480 | 8,570 | 8,410 | 8,460 | -140 | -1.6% | 24,500 |
| 2015/12/08 | 8,730 | 8,730 | 8,530 | 8,600 | -90 | -1% | 25,800 |
| 2015/12/07 | 8,640 | 8,800 | 8,640 | 8,690 | +200 | +2.4% | 33,200 |
| 2015/12/04 | 8,800 | 8,900 | 8,430 | 8,490 | -440 | -4.9% | 80,400 |
| 2015/12/03 | 8,950 | 9,070 | 8,670 | 8,930 | -90 | -1% | 119,500 |
| 2015/12/02 | 8,720 | 9,040 | 8,640 | 9,020 | +470 | +5.5% | 131,200 |
| 2015/12/01 | 8,340 | 8,580 | 8,280 | 8,550 | +210 | +2.5% | 93,800 |
| 2015/11/30 | 8,190 | 8,450 | 8,110 | 8,340 | +260 | +3.2% | 105,000 |
| 2015/11/27 | 8,210 | 8,230 | 8,020 | 8,080 | -130 | -1.6% | 49,200 |
| 2015/11/26 | 8,300 | 8,300 | 8,070 | 8,210 | -100 | -1.2% | 58,900 |
| 2015/11/25 | 8,240 | 8,350 | 8,210 | 8,310 | +60 | +0.7% | 31,200 |
| 2015/11/24 | 8,230 | 8,320 | 8,150 | 8,250 | -60 | -0.7% | 75,900 |
| 2015/11/20 | 8,280 | 8,340 | 8,000 | 8,310 | +30 | +0.4% | 133,100 |
| 2015/11/19 | 8,730 | 9,000 | 8,160 | 8,280 | -300 | -3.5% | 196,200 |
| 2015/11/18 | 8,500 | 8,690 | 8,200 | 8,580 | +650 | +8.2% | 143,800 |
| 2015/11/17 | 7,940 | 8,430 | 7,820 | 7,930 | +50 | +0.6% | 109,700 |
| 2015/11/16 | 7,780 | 8,030 | 7,630 | 7,880 | ±0 | ±0% | 41,300 |
| 2015/11/13 | 7,720 | 7,900 | 7,620 | 7,880 | +70 | +0.9% | 48,100 |
| 2015/11/12 | 7,470 | 7,970 | 7,330 | 7,810 | +190 | +2.5% | 172,800 |
| 2015/11/11 | 6,970 | 7,620 | 6,950 | 7,620 | +1,000 | +15.1% | 134,700 |
| 2015/11/10 | 6,640 | 6,780 | 6,480 | 6,620 | -40 | -0.6% | 52,200 |
| 2015/11/09 | 6,580 | 6,670 | 6,450 | 6,660 | +20 | +0.3% | 73,400 |
| 2015/11/06 | 6,610 | 6,700 | 6,600 | 6,640 | +70 | +1.1% | 42,300 |
2251～
2300
件表示中 / 2705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 | 50,600円 | +5.0% | -2.0% | 6.72% | 6.32倍 | 0.42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 |
| ニチバン | 182,900円 | +4.6% | +27.2% | 1.91% | 17.73倍 | 0.89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 | 220,000円 | +2.3% | +95.7% | 6.14% | 7.00倍 | 0.47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 |
| メック | 181,500円 | +9.7% | +8.9% | 3.03% | 9.44倍 | 1.26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 |
| 東洋合成 | 411,000円 | +19.5% | +3.2% | 0.97% | 13.05倍 | 1.42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
