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 |
|---|---|---|---|---|---|---|---|
| 2014/06/02 | 1,830 | 1,848 | 1,810 | 1,828 | +7 | +0.4% | 88,900 |
| 2014/05/30 | 1,839 | 1,839 | 1,801 | 1,821 | +20 | +1.1% | 105,300 |
| 2014/05/29 | 1,820 | 1,852 | 1,785 | 1,801 | -35 | -1.9% | 101,000 |
| 2014/05/28 | 1,824 | 1,850 | 1,814 | 1,836 | +11 | +0.6% | 250,600 |
| 2014/05/27 | 1,818 | 1,825 | 1,795 | 1,825 | +18 | +1% | 107,600 |
| 2014/05/26 | 1,800 | 1,812 | 1,793 | 1,807 | +17 | +0.9% | 98,000 |
| 2014/05/23 | 1,800 | 1,803 | 1,769 | 1,790 | -5 | -0.3% | 93,600 |
| 2014/05/22 | 1,775 | 1,808 | 1,753 | 1,795 | +20 | +1.1% | 104,600 |
| 2014/05/21 | 1,709 | 1,775 | 1,687 | 1,775 | +56 | +3.3% | 48,100 |
| 2014/05/20 | 1,755 | 1,755 | 1,703 | 1,719 | -7 | -0.4% | 33,500 |
| 2014/05/19 | 1,757 | 1,770 | 1,720 | 1,726 | -32 | -1.8% | 29,600 |
| 2014/05/16 | 1,738 | 1,777 | 1,738 | 1,758 | -20 | -1.1% | 82,300 |
| 2014/05/15 | 1,782 | 1,809 | 1,765 | 1,778 | -37 | -2% | 32,200 |
| 2014/05/14 | 1,800 | 1,818 | 1,790 | 1,815 | +11 | +0.6% | 85,700 |
| 2014/05/13 | 1,782 | 1,809 | 1,743 | 1,804 | +36 | +2% | 174,600 |
| 2014/05/12 | 1,741 | 1,782 | 1,738 | 1,768 | +33 | +1.9% | 119,200 |
| 2014/05/09 | 1,700 | 1,739 | 1,696 | 1,735 | +19 | +1.1% | 62,000 |
| 2014/05/08 | 1,750 | 1,788 | 1,700 | 1,716 | +60 | +3.6% | 252,700 |
| 2014/05/07 | 1,660 | 1,693 | 1,630 | 1,656 | -42 | -2.5% | 22,500 |
| 2014/05/02 | 1,685 | 1,698 | 1,676 | 1,698 | +23 | +1.4% | 34,700 |
| 2014/05/01 | 1,689 | 1,689 | 1,620 | 1,675 | +26 | +1.6% | 80,800 |
| 2014/04/30 | 1,620 | 1,714 | 1,593 | 1,649 | +43 | +2.7% | 258,700 |
| 2014/04/28 | 1,700 | 1,716 | 1,606 | 1,606 | -114 | -6.6% | 186,700 |
| 2014/04/25 | 1,701 | 1,728 | 1,680 | 1,720 | +36 | +2.1% | 112,300 |
| 2014/04/24 | 1,720 | 1,734 | 1,670 | 1,684 | -29 | -1.7% | 80,500 |
| 2014/04/23 | 1,720 | 1,730 | 1,645 | 1,713 | -10 | -0.6% | 67,000 |
| 2014/04/22 | 1,701 | 1,729 | 1,680 | 1,723 | +7 | +0.4% | 28,300 |
| 2014/04/21 | 1,730 | 1,770 | 1,682 | 1,716 | -22 | -1.3% | 94,400 |
| 2014/04/18 | 1,720 | 1,739 | 1,647 | 1,738 | +25 | +1.5% | 74,700 |
| 2014/04/17 | 1,647 | 1,713 | 1,628 | 1,713 | +98 | +6.1% | 107,500 |
| 2014/04/16 | 1,602 | 1,649 | 1,585 | 1,615 | +13 | +0.8% | 65,200 |
| 2014/04/15 | 1,622 | 1,641 | 1,536 | 1,602 | -9 | -0.6% | 111,000 |
| 2014/04/14 | 1,631 | 1,658 | 1,611 | 1,611 | -44 | -2.7% | 48,800 |
| 2014/04/11 | 1,630 | 1,671 | 1,619 | 1,655 | -16 | -1% | 89,500 |
| 2014/04/10 | 1,673 | 1,697 | 1,620 | 1,671 | -14 | -0.8% | 70,400 |
| 2014/04/09 | 1,663 | 1,699 | 1,653 | 1,685 | -15 | -0.9% | 45,000 |
| 2014/04/08 | 1,675 | 1,730 | 1,655 | 1,700 | -4 | -0.2% | 79,100 |
| 2014/04/07 | 1,700 | 1,760 | 1,671 | 1,704 | -26 | -1.5% | 116,200 |
| 2014/04/04 | 1,690 | 1,730 | 1,689 | 1,730 | +52 | +3.1% | 96,900 |
| 2014/04/03 | 1,650 | 1,697 | 1,641 | 1,678 | +50 | +3.1% | 97,900 |
| 2014/04/02 | 1,645 | 1,669 | 1,624 | 1,628 | -17 | -1% | 43,700 |
| 2014/04/01 | 1,688 | 1,688 | 1,628 | 1,645 | -48 | -2.8% | 41,600 |
| 2014/03/31 | 1,610 | 1,693 | 1,584 | 1,693 | +83 | +5.2% | 80,400 |
| 2014/03/28 | 1,629 | 1,629 | 1,580 | 1,610 | -34 | -2.1% | 18,300 |
| 2014/03/27 | 1,512 | 1,644 | 1,468 | 1,644 | +94 | +6.1% | 111,100 |
| 2014/03/26 | 1,550 | 1,596 | 1,530 | 1,550 | +18 | +1.2% | 85,600 |
| 2014/03/25 | 1,516 | 1,563 | 1,500 | 1,532 | +14 | +0.9% | 53,500 |
| 2014/03/24 | 1,569 | 1,569 | 1,513 | 1,518 | -34 | -2.2% | 57,100 |
| 2014/03/20 | 1,640 | 1,642 | 1,550 | 1,552 | -104 | -6.3% | 132,200 |
| 2014/03/19 | 1,750 | 1,750 | 1,628 | 1,656 | -67 | -3.9% | 236,800 |
2651～
2700
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
