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 |
|---|---|---|---|---|---|---|---|
| 2015/06/09 | 4,145 | 4,210 | 4,095 | 4,165 | +40 | +1% | 62,400 |
| 2015/06/08 | 4,060 | 4,135 | 4,060 | 4,125 | +35 | +0.9% | 39,300 |
| 2015/06/05 | 4,070 | 4,100 | 4,055 | 4,090 | -55 | -1.3% | 51,200 |
| 2015/06/04 | 4,065 | 4,160 | 4,020 | 4,145 | +40 | +1% | 94,800 |
| 2015/06/03 | 4,075 | 4,140 | 4,050 | 4,105 | -40 | -1% | 55,800 |
| 2015/06/02 | 4,130 | 4,190 | 4,090 | 4,145 | -55 | -1.3% | 89,400 |
| 2015/06/01 | 4,175 | 4,220 | 4,170 | 4,200 | -30 | -0.7% | 18,200 |
| 2015/05/29 | 4,175 | 4,250 | 4,175 | 4,230 | +5 | +0.1% | 88,800 |
| 2015/05/28 | 4,190 | 4,240 | 4,170 | 4,225 | +35 | +0.8% | 53,500 |
| 2015/05/27 | 4,180 | 4,230 | 4,170 | 4,190 | -55 | -1.3% | 28,400 |
| 2015/05/26 | 4,295 | 4,295 | 4,200 | 4,245 | -50 | -1.2% | 29,200 |
| 2015/05/25 | 4,250 | 4,320 | 4,220 | 4,295 | +5 | +0.1% | 36,600 |
| 2015/05/22 | 4,205 | 4,365 | 4,205 | 4,290 | +65 | +1.5% | 47,500 |
| 2015/05/21 | 4,225 | 4,250 | 4,150 | 4,225 | -30 | -0.7% | 44,500 |
| 2015/05/20 | 4,295 | 4,445 | 4,195 | 4,255 | +80 | +1.9% | 58,100 |
| 2015/05/19 | 4,060 | 4,260 | 4,045 | 4,175 | -95 | -2.2% | 78,500 |
| 2015/05/18 | 4,330 | 4,400 | 4,215 | 4,270 | -55 | -1.3% | 55,300 |
| 2015/05/15 | 4,150 | 4,345 | 4,135 | 4,325 | +215 | +5.2% | 96,000 |
| 2015/05/14 | 4,100 | 4,170 | 4,015 | 4,110 | -70 | -1.7% | 72,100 |
| 2015/05/13 | 4,015 | 4,220 | 3,930 | 4,180 | +420 | +11.2% | 190,000 |
| 2015/05/12 | 3,650 | 3,765 | 3,615 | 3,760 | +145 | +4% | 18,900 |
| 2015/05/11 | 3,750 | 3,750 | 3,610 | 3,615 | -95 | -2.6% | 35,300 |
| 2015/05/08 | 3,735 | 3,740 | 3,700 | 3,710 | -35 | -0.9% | 19,100 |
| 2015/05/07 | 3,670 | 3,790 | 3,655 | 3,745 | +50 | +1.4% | 79,600 |
| 2015/05/01 | 3,605 | 3,695 | 3,605 | 3,695 | +85 | +2.4% | 41,200 |
| 2015/04/30 | 3,640 | 3,685 | 3,595 | 3,610 | +20 | +0.6% | 95,000 |
| 2015/04/28 | 3,610 | 3,640 | 3,575 | 3,590 | -10 | -0.3% | 106,100 |
| 2015/04/27 | 3,610 | 3,615 | 3,570 | 3,600 | +15 | +0.4% | 20,300 |
| 2015/04/24 | 3,595 | 3,610 | 3,565 | 3,585 | +45 | +1.3% | 17,500 |
| 2015/04/23 | 3,600 | 3,600 | 3,535 | 3,540 | -70 | -1.9% | 34,200 |
| 2015/04/22 | 3,610 | 3,640 | 3,595 | 3,610 | +25 | +0.7% | 24,800 |
| 2015/04/21 | 3,530 | 3,585 | 3,520 | 3,585 | +65 | +1.8% | 31,200 |
| 2015/04/20 | 3,575 | 3,590 | 3,515 | 3,520 | -105 | -2.9% | 31,200 |
| 2015/04/17 | 3,570 | 3,635 | 3,550 | 3,625 | +40 | +1.1% | 40,400 |
| 2015/04/16 | 3,610 | 3,640 | 3,565 | 3,585 | -65 | -1.8% | 22,700 |
| 2015/04/15 | 3,650 | 3,650 | 3,615 | 3,650 | +5 | +0.1% | 22,200 |
| 2015/04/14 | 3,635 | 3,645 | 3,590 | 3,645 | +10 | +0.3% | 22,100 |
| 2015/04/13 | 3,650 | 3,655 | 3,615 | 3,635 | +35 | +1% | 43,200 |
| 2015/04/10 | 3,610 | 3,630 | 3,585 | 3,600 | -15 | -0.4% | 37,900 |
| 2015/04/09 | 3,585 | 3,625 | 3,530 | 3,615 | ±0 | ±0% | 58,900 |
| 2015/04/08 | 3,630 | 3,640 | 3,555 | 3,615 | +10 | +0.3% | 74,800 |
| 2015/04/07 | 3,560 | 3,615 | 3,545 | 3,605 | +105 | +3% | 49,200 |
| 2015/04/06 | 3,590 | 3,590 | 3,480 | 3,500 | -105 | -2.9% | 30,500 |
| 2015/04/03 | 3,580 | 3,620 | 3,580 | 3,605 | +50 | +1.4% | 43,900 |
| 2015/04/02 | 3,505 | 3,600 | 3,470 | 3,555 | +110 | +3.2% | 85,600 |
| 2015/04/01 | 3,430 | 3,515 | 3,320 | 3,445 | +180 | +5.5% | 149,700 |
| 2015/03/31 | 3,335 | 3,340 | 3,260 | 3,265 | -15 | -0.5% | 81,800 |
| 2015/03/30 | 3,345 | 3,355 | 3,230 | 3,280 | -65 | -1.9% | 82,000 |
| 2015/03/27 | 3,400 | 3,435 | 3,320 | 3,345 | -75 | -2.2% | 60,600 |
| 2015/03/26 | 3,465 | 3,495 | 3,415 | 3,420 | -90 | -2.6% | 47,900 |
2401～
2450
件表示中 / 2704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 | 54,000円 | +5.0% | -2.0% | 6.30% | 6.74倍 | 0.45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 |
| メック | 205,300円 | +9.7% | +8.9% | 2.68% | 10.68倍 | 1.43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 |
| 堺化学 | 237,900円 | +2.3% | +95.7% | 5.67% | 7.57倍 | 0.51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 |
| ニチバン | 191,900円 | +4.6% | +27.2% | 1.82% | 18.60倍 | 0.93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 |
| 東洋合成 | 475,500円 | +19.5% | +3.2% | 0.84% | 15.10倍 | 1.64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
