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 |
---|---|---|---|---|---|---|---|
2016/02/08 | 1,761 | 1,786 | 1,742 | 1,773 | -34 | -1.9% | 189,100 |
2016/02/05 | 1,804 | 1,824 | 1,771 | 1,807 | -33 | -1.8% | 149,000 |
2016/02/04 | 1,932 | 1,935 | 1,836 | 1,840 | -132 | -6.7% | 126,300 |
2016/02/03 | 2,022 | 2,038 | 1,940 | 1,972 | -100 | -4.8% | 113,700 |
2016/02/02 | 2,068 | 2,101 | 2,050 | 2,072 | -24 | -1.1% | 158,500 |
2016/02/01 | 2,099 | 2,115 | 2,019 | 2,096 | +156 | +8% | 361,400 |
2016/01/29 | 1,846 | 1,950 | 1,809 | 1,940 | +57 | +3% | 224,600 |
2016/01/28 | 1,765 | 1,939 | 1,752 | 1,883 | +115 | +6.5% | 411,700 |
2016/01/27 | 1,800 | 1,827 | 1,742 | 1,768 | -37 | -2% | 333,300 |
2016/01/26 | 1,800 | 1,834 | 1,786 | 1,805 | -55 | -3% | 197,500 |
2016/01/25 | 1,901 | 1,910 | 1,831 | 1,860 | -31 | -1.6% | 246,300 |
2016/01/22 | 1,814 | 1,899 | 1,804 | 1,891 | +104 | +5.8% | 175,900 |
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 |
2301~
2350
件表示中 / 2767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 | 65,200円 | -1.6% | -28.8% | 5.83% | 8.80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 |
新日製薬 | 228,100円 | +4.9% | +10.2% | 2.28% | 15.55倍 | 2.28倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
有沢製 | 143,700円 | +3.2% | -14.6% | 6.12% | 14.92倍 | 0.98倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
コ タ | 145,500円 | +3.1% | +6.2% | 1.37% | 29.51倍 | 3.60倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
関電化 | 82,900円 | +9.1% | +10.9% | 2.17% | 14.43倍 | 0.72倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。2次電池電解質も。中韓生産拠点整備 |
市場注目の銘柄
チャート関連のコラム