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 |
|---|---|---|---|---|---|---|---|
| 2015/11/05 | 6,300 | 6,600 | 6,250 | 6,570 | +210 | +3.3% | 49,200 |
| 2015/11/04 | 6,270 | 6,450 | 6,220 | 6,360 | +80 | +1.3% | 26,300 |
| 2015/11/02 | 6,200 | 6,420 | 6,100 | 6,280 | -190 | -2.9% | 69,700 |
| 2015/10/30 | 6,380 | 6,480 | 6,230 | 6,470 | +70 | +1.1% | 45,800 |
| 2015/10/29 | 6,550 | 6,600 | 6,340 | 6,400 | -190 | -2.9% | 68,700 |
| 2015/10/28 | 6,430 | 6,590 | 6,430 | 6,590 | +100 | +1.5% | 29,300 |
| 2015/10/27 | 6,460 | 6,530 | 6,440 | 6,490 | +30 | +0.5% | 17,800 |
| 2015/10/26 | 6,500 | 6,530 | 6,420 | 6,460 | -10 | -0.2% | 35,100 |
| 2015/10/23 | 6,450 | 6,500 | 6,440 | 6,470 | +40 | +0.6% | 17,800 |
| 2015/10/22 | 6,540 | 6,720 | 6,400 | 6,430 | -60 | -0.9% | 66,200 |
| 2015/10/21 | 6,370 | 6,500 | 6,300 | 6,490 | +20 | +0.3% | 62,900 |
| 2015/10/20 | 6,540 | 6,550 | 6,380 | 6,470 | -10 | -0.2% | 60,400 |
| 2015/10/19 | 6,400 | 6,650 | 6,250 | 6,480 | +380 | +6.2% | 121,300 |
| 2015/10/16 | 6,280 | 6,360 | 6,080 | 6,100 | -180 | -2.9% | 42,900 |
| 2015/10/15 | 6,100 | 6,330 | 6,020 | 6,280 | +200 | +3.3% | 41,400 |
| 2015/10/14 | 6,000 | 6,170 | 5,960 | 6,080 | +10 | +0.2% | 66,000 |
| 2015/10/13 | 6,240 | 6,430 | 6,060 | 6,070 | -100 | -1.6% | 92,700 |
| 2015/10/09 | 5,880 | 6,220 | 5,880 | 6,170 | +630 | +11.4% | 173,200 |
| 2015/10/08 | 5,840 | 5,840 | 5,520 | 5,540 | -300 | -5.1% | 33,600 |
| 2015/10/07 | 5,880 | 5,880 | 5,740 | 5,840 | -50 | -0.8% | 48,500 |
| 2015/10/06 | 5,770 | 5,910 | 5,590 | 5,890 | +200 | +3.5% | 49,900 |
| 2015/10/05 | 5,780 | 5,800 | 5,570 | 5,690 | +50 | +0.9% | 40,700 |
| 2015/10/02 | 5,700 | 5,870 | 5,530 | 5,640 | -160 | -2.8% | 62,000 |
| 2015/10/01 | 5,600 | 5,830 | 5,600 | 5,800 | +270 | +4.9% | 34,100 |
| 2015/09/30 | 5,350 | 5,540 | 5,330 | 5,530 | +120 | +2.2% | 44,700 |
| 2015/09/29 | 5,460 | 5,510 | 5,350 | 5,410 | -160 | -2.9% | 54,000 |
| 2015/09/28 | 5,350 | 5,620 | 5,260 | 5,570 | +220 | +4.1% | 66,900 |
| 2015/09/25 | 5,440 | 5,530 | 5,240 | 5,350 | -170 | -3.1% | 86,700 |
| 2015/09/24 | 5,740 | 5,840 | 5,500 | 5,520 | -340 | -5.8% | 33,100 |
| 2015/09/18 | 5,900 | 5,900 | 5,780 | 5,860 | -130 | -2.2% | 46,000 |
| 2015/09/17 | 5,920 | 6,010 | 5,810 | 5,990 | +70 | +1.2% | 17,900 |
| 2015/09/16 | 6,000 | 6,080 | 5,880 | 5,920 | -40 | -0.7% | 33,300 |
| 2015/09/15 | 5,740 | 6,200 | 5,740 | 5,960 | +240 | +4.2% | 41,300 |
| 2015/09/14 | 5,860 | 5,870 | 5,710 | 5,720 | -140 | -2.4% | 20,400 |
| 2015/09/11 | 5,740 | 5,910 | 5,650 | 5,860 | +150 | +2.6% | 54,700 |
| 2015/09/10 | 5,580 | 5,740 | 5,580 | 5,710 | -60 | -1% | 23,200 |
| 2015/09/09 | 5,870 | 5,910 | 5,690 | 5,770 | +90 | +1.6% | 68,000 |
| 2015/09/08 | 5,680 | 5,850 | 5,670 | 5,680 | +60 | +1.1% | 102,300 |
| 2015/09/07 | 5,370 | 5,650 | 5,320 | 5,620 | +100 | +1.8% | 49,900 |
| 2015/09/04 | 5,930 | 5,930 | 5,490 | 5,520 | -210 | -3.7% | 56,000 |
| 2015/09/03 | 5,680 | 5,820 | 5,620 | 5,730 | +450 | +8.5% | 53,500 |
| 2015/09/02 | 5,450 | 5,620 | 5,180 | 5,280 | -340 | -6% | 73,500 |
| 2015/09/01 | 5,760 | 5,840 | 5,570 | 5,620 | -210 | -3.6% | 63,400 |
| 2015/08/31 | 5,870 | 5,870 | 5,660 | 5,830 | -40 | -0.7% | 39,500 |
| 2015/08/28 | 6,000 | 6,070 | 5,710 | 5,870 | +10 | +0.2% | 63,200 |
| 2015/08/27 | 5,900 | 5,900 | 5,690 | 5,860 | +340 | +6.2% | 46,100 |
| 2015/08/26 | 5,430 | 5,550 | 5,210 | 5,520 | +340 | +6.6% | 37,400 |
| 2015/08/25 | 5,100 | 5,530 | 5,030 | 5,180 | -220 | -4.1% | 40,600 |
| 2015/08/24 | 5,530 | 5,760 | 5,340 | 5,400 | -400 | -6.9% | 60,000 |
| 2015/08/21 | 5,850 | 6,050 | 5,710 | 5,800 | +110 | +1.9% | 88,000 |
2301～
2350
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
