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 |
|---|---|---|---|---|---|---|---|
| 2015/06/01 | 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 |
| 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 |
2501～
2550
件表示中 / 2798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 | 77,000円 | -1.6% | -28.8% | 4.94% | 10.22倍 | 0.61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 | 295,900円 | +9.7% | +8.9% | 1.86% | 15.01倍 | 1.97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 |
| 大倉工 | 477,000円 | +4.7% | +9.6% | 4.09% | 12.25倍 | 0.88倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| ステラケミファ | 422,500円 | -0.8% | -6.3% | 4.02% | 18.49倍 | 1.12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 |
| ソフト９９ | 245,800円 | +1.9% | -9.7% | 0.00% | 20.95倍 | 0.93倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
市場注目の銘柄
チャート関連のコラム
