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 |
|---|---|---|---|---|---|---|---|
| 2015/01/13 | 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 |
| 2014/11/12 | 2,980 | 2,996 | 2,876 | 2,897 | -55 | -1.9% | 98,200 |
| 2014/11/11 | 3,120 | 3,120 | 2,937 | 2,952 | -123 | -4% | 156,200 |
| 2014/11/10 | 3,135 | 3,135 | 3,035 | 3,075 | -15 | -0.5% | 29,500 |
| 2014/11/07 | 3,090 | 3,165 | 3,015 | 3,090 | -10 | -0.3% | 134,600 |
| 2014/11/06 | 3,095 | 3,125 | 2,981 | 3,100 | +107 | +3.6% | 144,600 |
| 2014/11/05 | 2,865 | 3,045 | 2,855 | 2,993 | +159 | +5.6% | 159,100 |
| 2014/11/04 | 2,776 | 2,877 | 2,755 | 2,834 | +158 | +5.9% | 123,500 |
| 2014/10/31 | 2,650 | 2,723 | 2,591 | 2,676 | +153 | +6.1% | 183,700 |
| 2014/10/30 | 2,578 | 2,599 | 2,523 | 2,523 | -104 | -4% | 57,700 |
| 2014/10/29 | 2,614 | 2,650 | 2,599 | 2,627 | +24 | +0.9% | 56,200 |
| 2014/10/28 | 2,561 | 2,615 | 2,515 | 2,603 | +17 | +0.7% | 84,000 |
| 2014/10/27 | 2,495 | 2,589 | 2,495 | 2,586 | +104 | +4.2% | 53,900 |
2501～
2550
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
