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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 3,875 | 3,915 | 3,820 | 3,855 | -105 | -2.7% | 29,200 |
| 2015/01/28 | 3,890 | 3,990 | 3,855 | 3,960 | +105 | +2.7% | 29,200 |
| 2015/01/27 | 3,825 | 3,860 | 3,710 | 3,855 | +35 | +0.9% | 55,500 |
| 2015/01/26 | 3,785 | 3,915 | 3,775 | 3,820 | +55 | +1.5% | 79,800 |
| 2015/01/23 | 3,790 | 3,795 | 3,760 | 3,765 | +5 | +0.1% | 13,300 |
| 2015/01/22 | 3,745 | 3,770 | 3,720 | 3,760 | +5 | +0.1% | 17,100 |
| 2015/01/21 | 3,755 | 3,775 | 3,725 | 3,755 | ±0 | ±0% | 22,500 |
| 2015/01/20 | 3,730 | 3,780 | 3,690 | 3,755 | +80 | +2.2% | 79,400 |
| 2015/01/19 | 3,470 | 3,690 | 3,450 | 3,675 | +205 | +5.9% | 68,100 |
| 2015/01/16 | 3,380 | 3,490 | 3,370 | 3,470 | -5 | -0.1% | 40,100 |
| 2015/01/15 | 3,380 | 3,495 | 3,360 | 3,475 | +95 | +2.8% | 22,900 |
| 2015/01/14 | 3,320 | 3,455 | 3,320 | 3,380 | +5 | +0.1% | 40,200 |
| 2015/01/13 | 3,395 | 3,445 | 3,350 | 3,375 | -90 | -2.6% | 31,200 |
| 2015/01/09 | 3,510 | 3,595 | 3,400 | 3,465 | -45 | -1.3% | 45,700 |
| 2015/01/08 | 3,455 | 3,525 | 3,445 | 3,510 | +40 | +1.2% | 17,400 |
| 2015/01/07 | 3,480 | 3,515 | 3,460 | 3,470 | -30 | -0.9% | 33,900 |
| 2015/01/06 | 3,500 | 3,540 | 3,485 | 3,500 | -70 | -2% | 39,200 |
| 2015/01/05 | 3,565 | 3,600 | 3,460 | 3,570 | -15 | -0.4% | 90,100 |
| 2014/12/30 | 3,545 | 3,600 | 3,525 | 3,585 | +20 | +0.6% | 17,300 |
| 2014/12/29 | 3,600 | 3,600 | 3,490 | 3,565 | -10 | -0.3% | 17,900 |
| 2014/12/26 | 3,500 | 3,590 | 3,460 | 3,575 | +75 | +2.1% | 22,000 |
| 2014/12/25 | 3,560 | 3,560 | 3,465 | 3,500 | -50 | -1.4% | 18,900 |
| 2014/12/24 | 3,645 | 3,645 | 3,525 | 3,550 | -5 | -0.1% | 34,200 |
| 2014/12/22 | 3,730 | 3,750 | 3,535 | 3,555 | -235 | -6.2% | 59,000 |
| 2014/12/19 | 3,825 | 3,835 | 3,750 | 3,790 | +85 | +2.3% | 77,400 |
| 2014/12/18 | 3,570 | 3,745 | 3,570 | 3,705 | +190 | +5.4% | 80,300 |
| 2014/12/17 | 3,435 | 3,535 | 3,435 | 3,515 | +80 | +2.3% | 30,100 |
| 2014/12/16 | 3,495 | 3,500 | 3,415 | 3,435 | -80 | -2.3% | 37,100 |
| 2014/12/15 | 3,500 | 3,535 | 3,490 | 3,515 | +15 | +0.4% | 32,800 |
| 2014/12/12 | 3,470 | 3,525 | 3,470 | 3,500 | +30 | +0.9% | 39,600 |
| 2014/12/11 | 3,405 | 3,490 | 3,405 | 3,470 | -40 | -1.1% | 73,400 |
| 2014/12/10 | 3,395 | 3,545 | 3,395 | 3,510 | +35 | +1% | 45,400 |
| 2014/12/09 | 3,535 | 3,570 | 3,455 | 3,475 | -95 | -2.7% | 40,400 |
| 2014/12/08 | 3,645 | 3,645 | 3,550 | 3,570 | -75 | -2.1% | 26,800 |
| 2014/12/05 | 3,525 | 3,645 | 3,525 | 3,645 | +90 | +2.5% | 52,100 |
| 2014/12/04 | 3,555 | 3,585 | 3,525 | 3,555 | -15 | -0.4% | 55,300 |
| 2014/12/03 | 3,550 | 3,650 | 3,550 | 3,570 | +15 | +0.4% | 68,200 |
| 2014/12/02 | 3,600 | 3,635 | 3,505 | 3,555 | -115 | -3.1% | 51,000 |
| 2014/12/01 | 3,600 | 3,680 | 3,535 | 3,670 | +120 | +3.4% | 57,600 |
| 2014/11/28 | 3,515 | 3,585 | 3,505 | 3,550 | +20 | +0.6% | 54,600 |
| 2014/11/27 | 3,585 | 3,770 | 3,485 | 3,530 | -35 | -1% | 128,300 |
| 2014/11/26 | 3,425 | 3,595 | 3,425 | 3,565 | +85 | +2.4% | 59,800 |
| 2014/11/25 | 3,480 | 3,510 | 3,420 | 3,480 | -20 | -0.6% | 53,900 |
| 2014/11/21 | 3,510 | 3,530 | 3,450 | 3,500 | ±0 | ±0% | 43,700 |
| 2014/11/20 | 3,495 | 3,540 | 3,435 | 3,500 | +60 | +1.7% | 99,400 |
| 2014/11/19 | 3,340 | 3,520 | 3,340 | 3,440 | +150 | +4.6% | 132,000 |
| 2014/11/18 | 3,195 | 3,330 | 3,170 | 3,290 | +95 | +3% | 88,500 |
| 2014/11/17 | 3,150 | 3,265 | 3,150 | 3,195 | -5 | -0.2% | 64,100 |
| 2014/11/14 | 3,270 | 3,270 | 3,095 | 3,200 | -5 | -0.2% | 103,400 |
| 2014/11/13 | 3,000 | 3,310 | 2,982 | 3,205 | +308 | +10.6% | 426,500 |
2401～
2450
件表示中 / 2616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 | 62,300円 | +5.0% | -2.0% | 5.46% | 7.77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 | 610,000円 | +19.5% | +3.2% | 0.66% | 19.36倍 | 2.10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 | 124,400円 | +5.3% | -2.2% | 1.61% | 38.85倍 | 1.21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 | 81,600円 | +7.2% | +8.2% | 2.45% | 9.38倍 | 0.58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 | 259,200円 | +6.0% | +69.6% | 4.82% | 9.78倍 | 0.56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
