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 |
2551～
2600
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
