ダイニックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 935 | 1,010 | 933 | 999 | +60 | +6.4% | 124,600 |
| 2025/09/11 | 939 | 941 | 930 | 939 | -1 | -0.1% | 16,700 |
| 2025/09/10 | 945 | 946 | 939 | 940 | -3 | -0.3% | 12,500 |
| 2025/09/09 | 951 | 953 | 941 | 943 | -8 | -0.8% | 10,500 |
| 2025/09/08 | 944 | 957 | 940 | 951 | +18 | +1.9% | 33,300 |
| 2025/09/05 | 934 | 945 | 930 | 933 | ±0 | ±0% | 19,000 |
| 2025/09/04 | 916 | 933 | 916 | 933 | +20 | +2.2% | 24,700 |
| 2025/09/03 | 923 | 925 | 910 | 913 | -12 | -1.3% | 30,300 |
| 2025/09/02 | 933 | 938 | 923 | 925 | -2 | -0.2% | 15,100 |
| 2025/09/01 | 945 | 945 | 920 | 927 | -19 | -2% | 20,200 |
| 2025/08/29 | 952 | 952 | 938 | 946 | -10 | -1% | 16,800 |
| 2025/08/28 | 930 | 956 | 923 | 956 | +27 | +2.9% | 25,300 |
| 2025/08/27 | 939 | 939 | 927 | 929 | -10 | -1.1% | 17,100 |
| 2025/08/26 | 947 | 947 | 937 | 939 | -6 | -0.6% | 15,100 |
| 2025/08/25 | 943 | 962 | 943 | 945 | +5 | +0.5% | 28,500 |
| 2025/08/22 | 940 | 944 | 935 | 940 | +5 | +0.5% | 8,600 |
| 2025/08/21 | 929 | 941 | 929 | 935 | +8 | +0.9% | 19,500 |
| 2025/08/20 | 930 | 930 | 919 | 927 | +4 | +0.4% | 19,900 |
| 2025/08/19 | 925 | 925 | 914 | 923 | +3 | +0.3% | 29,000 |
| 2025/08/18 | 927 | 927 | 918 | 920 | -7 | -0.8% | 16,800 |
| 2025/08/15 | 923 | 929 | 913 | 927 | +4 | +0.4% | 31,300 |
| 2025/08/14 | 930 | 930 | 917 | 923 | -4 | -0.4% | 22,800 |
| 2025/08/13 | 930 | 934 | 917 | 927 | -18 | -1.9% | 42,300 |
| 2025/08/12 | 933 | 950 | 930 | 945 | +12 | +1.3% | 51,400 |
| 2025/08/08 | 940 | 943 | 927 | 933 | -7 | -0.7% | 25,500 |
| 2025/08/07 | 938 | 952 | 933 | 940 | +2 | +0.2% | 18,800 |
| 2025/08/06 | 929 | 940 | 929 | 938 | +8 | +0.9% | 13,500 |
| 2025/08/05 | 920 | 941 | 913 | 930 | +9 | +1% | 17,200 |
| 2025/08/04 | 922 | 932 | 913 | 921 | -16 | -1.7% | 26,800 |
| 2025/08/01 | 936 | 945 | 933 | 937 | -3 | -0.3% | 23,700 |
| 2025/07/31 | 935 | 947 | 935 | 940 | +1 | +0.1% | 23,100 |
| 2025/07/30 | 944 | 944 | 934 | 939 | -7 | -0.7% | 13,000 |
| 2025/07/29 | 961 | 961 | 938 | 946 | -15 | -1.6% | 36,700 |
| 2025/07/28 | 908 | 961 | 908 | 961 | +48 | +5.3% | 130,800 |
| 2025/07/25 | 890 | 914 | 875 | 913 | +30 | +3.4% | 55,300 |
| 2025/07/24 | 881 | 884 | 878 | 883 | +3 | +0.3% | 13,000 |
| 2025/07/23 | 878 | 885 | 877 | 880 | +6 | +0.7% | 30,100 |
| 2025/07/22 | 867 | 878 | 865 | 874 | +22 | +2.6% | 60,500 |
| 2025/07/18 | 856 | 858 | 847 | 852 | -2 | -0.2% | 16,700 |
| 2025/07/17 | 858 | 860 | 847 | 854 | -4 | -0.5% | 25,800 |
| 2025/07/16 | 856 | 860 | 852 | 858 | ±0 | ±0% | 14,700 |
| 2025/07/15 | 850 | 859 | 850 | 858 | +8 | +0.9% | 10,100 |
| 2025/07/14 | 866 | 866 | 850 | 850 | -15 | -1.7% | 19,200 |
| 2025/07/11 | 864 | 866 | 856 | 865 | +1 | +0.1% | 10,100 |
| 2025/07/10 | 864 | 880 | 861 | 864 | +1 | +0.1% | 39,600 |
| 2025/07/09 | 849 | 863 | 849 | 863 | +15 | +1.8% | 15,100 |
| 2025/07/08 | 840 | 849 | 838 | 848 | +6 | +0.7% | 8,800 |
| 2025/07/07 | 837 | 853 | 837 | 842 | +6 | +0.7% | 22,900 |
| 2025/07/04 | 843 | 843 | 835 | 836 | -1 | -0.1% | 8,900 |
| 2025/07/03 | 841 | 841 | 834 | 837 | -4 | -0.5% | 19,800 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「ダイニック」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 |
|---|---|---|---|---|---|---|---|---|
| ダイニック | 99,900円 | +4.4% | +7.0% | 3.50% | 5.12倍 | 0.31倍 |
|
書籍用クロスと染色から出発。基材・製膜技術を軸に情報関連、自動車内装材、不織布など展開 |
| 日フエルト | 58,100円 | +1.0% | +17.5% | 3.44% | 25.79倍 | 0.51倍 |
|
紙・パルプ用フェルトの国内市場をイチカワと二分。バグフィルターなど工業用繊維製品も展開 |
| イチカワ | 197,200円 | -3.9% | -30.9% | 4.06% | 15.00倍 | 0.38倍 |
|
紙・パルプ用フェルトで日本フエルトと国内市場を二分。ベルトも併営、欧米など海外比率高い |
| サイボー | 60,900円 | -0.4% | -1.4% | 2.63% | 9.80倍 | 0.44倍 |
|
埼玉・川口の商業施設、病院の不動産賃貸が収益柱。祖業の繊維は原糸輸入販売、法人用制服等 |
| 伊澤タオル | 63,100円 | +10.8% | -13.4% | 5.55% | 12.65倍 | 1.63倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
