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 |
|---|---|---|---|---|---|---|---|
| 2015/03/25 | 3,455 | 3,520 | 3,455 | 3,510 | +25 | +0.7% | 55,300 |
| 2015/03/24 | 3,525 | 3,525 | 3,475 | 3,485 | -50 | -1.4% | 65,800 |
| 2015/03/23 | 3,610 | 3,630 | 3,515 | 3,535 | -75 | -2.1% | 114,800 |
| 2015/03/20 | 3,620 | 3,650 | 3,600 | 3,610 | -90 | -2.4% | 214,900 |
| 2015/03/19 | 3,740 | 3,740 | 3,665 | 3,700 | +5 | +0.1% | 33,600 |
| 2015/03/18 | 3,735 | 3,735 | 3,680 | 3,695 | -40 | -1.1% | 35,900 |
| 2015/03/17 | 3,650 | 3,740 | 3,640 | 3,735 | +120 | +3.3% | 46,100 |
| 2015/03/16 | 3,735 | 3,745 | 3,570 | 3,615 | -115 | -3.1% | 48,900 |
| 2015/03/13 | 3,790 | 3,790 | 3,675 | 3,730 | +115 | +3.2% | 60,300 |
| 2015/03/12 | 3,545 | 3,615 | 3,520 | 3,615 | +115 | +3.3% | 48,600 |
| 2015/03/11 | 3,490 | 3,520 | 3,475 | 3,500 | +40 | +1.2% | 45,900 |
| 2015/03/10 | 3,505 | 3,540 | 3,455 | 3,460 | -55 | -1.6% | 29,900 |
| 2015/03/09 | 3,550 | 3,565 | 3,500 | 3,515 | -35 | -1% | 26,600 |
| 2015/03/06 | 3,545 | 3,575 | 3,505 | 3,550 | +40 | +1.1% | 40,100 |
| 2015/03/05 | 3,535 | 3,535 | 3,450 | 3,510 | +10 | +0.3% | 40,500 |
| 2015/03/04 | 3,565 | 3,585 | 3,470 | 3,500 | -70 | -2% | 48,700 |
| 2015/03/03 | 3,660 | 3,690 | 3,570 | 3,570 | -110 | -3% | 57,900 |
| 2015/03/02 | 3,715 | 3,725 | 3,650 | 3,680 | -30 | -0.8% | 59,800 |
| 2015/02/27 | 3,800 | 3,800 | 3,705 | 3,710 | -110 | -2.9% | 58,700 |
| 2015/02/26 | 3,805 | 3,865 | 3,785 | 3,820 | -35 | -0.9% | 36,400 |
| 2015/02/25 | 3,865 | 3,880 | 3,845 | 3,855 | -10 | -0.3% | 25,900 |
| 2015/02/24 | 3,825 | 3,900 | 3,825 | 3,865 | -30 | -0.8% | 36,400 |
| 2015/02/23 | 3,870 | 3,910 | 3,840 | 3,895 | +25 | +0.6% | 24,300 |
| 2015/02/20 | 3,915 | 3,915 | 3,855 | 3,870 | -15 | -0.4% | 26,700 |
| 2015/02/19 | 3,935 | 3,950 | 3,855 | 3,885 | -45 | -1.1% | 38,100 |
| 2015/02/18 | 3,900 | 3,970 | 3,890 | 3,930 | +70 | +1.8% | 25,100 |
| 2015/02/17 | 3,900 | 3,900 | 3,830 | 3,860 | -40 | -1% | 18,600 |
| 2015/02/16 | 3,900 | 3,920 | 3,875 | 3,900 | -5 | -0.1% | 24,000 |
| 2015/02/13 | 3,850 | 4,150 | 3,850 | 3,905 | +195 | +5.3% | 61,000 |
| 2015/02/12 | 3,705 | 3,735 | 3,685 | 3,710 | +40 | +1.1% | 26,300 |
| 2015/02/10 | 3,745 | 3,745 | 3,650 | 3,670 | -10 | -0.3% | 14,100 |
| 2015/02/09 | 3,690 | 3,715 | 3,650 | 3,680 | -15 | -0.4% | 21,700 |
| 2015/02/06 | 3,665 | 3,700 | 3,660 | 3,695 | +45 | +1.2% | 9,000 |
| 2015/02/05 | 3,710 | 3,710 | 3,625 | 3,650 | +35 | +1% | 25,200 |
| 2015/02/04 | 3,590 | 3,655 | 3,575 | 3,615 | +25 | +0.7% | 21,700 |
| 2015/02/03 | 3,785 | 3,785 | 3,520 | 3,590 | -200 | -5.3% | 111,400 |
| 2015/02/02 | 3,875 | 3,895 | 3,760 | 3,790 | -15 | -0.4% | 38,700 |
| 2015/01/30 | 3,855 | 3,880 | 3,770 | 3,805 | -50 | -1.3% | 30,900 |
| 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 |
2451～
2500
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
