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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 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 |
| 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 |
2501～
2550
件表示中 / 2766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 | 66,300円 | -1.6% | -28.8% | 5.73% | 8.94倍 | 0.53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 |
| ステラケミファ | 393,500円 | -0.8% | -6.3% | 4.32% | 17.22倍 | 1.04倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| 新日製薬 | 229,700円 | +4.9% | +10.2% | 2.26% | 15.66倍 | 2.29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 | 144,500円 | +3.2% | -14.6% | 6.09% | 15.00倍 | 0.99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 |
| 関電化 | 84,200円 | +9.1% | +10.9% | 2.14% | 14.66倍 | 0.73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
