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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 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 |
| 2025/07/02 | 846 | 852 | 841 | 841 | -7 | -0.8% | 12,600 |
| 2025/07/01 | 856 | 859 | 848 | 848 | -18 | -2.1% | 18,700 |
| 2025/06/30 | 866 | 875 | 865 | 866 | +3 | +0.3% | 28,900 |
| 2025/06/27 | 856 | 865 | 856 | 863 | +7 | +0.8% | 18,200 |
| 2025/06/26 | 848 | 858 | 845 | 856 | +12 | +1.4% | 39,700 |
| 2025/06/25 | 842 | 844 | 836 | 844 | +6 | +0.7% | 13,400 |
| 2025/06/24 | 832 | 845 | 832 | 838 | +11 | +1.3% | 21,000 |
| 2025/06/23 | 826 | 829 | 823 | 827 | +2 | +0.2% | 6,400 |
| 2025/06/20 | 833 | 833 | 824 | 825 | -7 | -0.8% | 22,800 |
| 2025/06/19 | 823 | 834 | 823 | 832 | +12 | +1.5% | 32,700 |
| 2025/06/18 | 809 | 823 | 807 | 820 | +18 | +2.2% | 30,400 |
| 2025/06/17 | 803 | 805 | 802 | 802 | -1 | -0.1% | 5,400 |
| 2025/06/16 | 805 | 807 | 801 | 803 | -2 | -0.2% | 15,400 |
| 2025/06/13 | 815 | 815 | 804 | 805 | -10 | -1.2% | 13,300 |
| 2025/06/12 | 820 | 820 | 813 | 815 | -5 | -0.6% | 4,200 |
| 2025/06/11 | 819 | 823 | 812 | 820 | +1 | +0.1% | 8,700 |
| 2025/06/10 | 818 | 820 | 811 | 819 | +4 | +0.5% | 9,800 |
| 2025/06/09 | 815 | 820 | 809 | 815 | +3 | +0.4% | 27,400 |
| 2025/06/06 | 822 | 824 | 811 | 812 | -9 | -1.1% | 17,000 |
| 2025/06/05 | 815 | 832 | 815 | 821 | +10 | +1.2% | 53,400 |
| 2025/06/04 | 810 | 818 | 805 | 811 | +1 | +0.1% | 26,000 |
| 2025/06/03 | 810 | 814 | 807 | 810 | +1 | +0.1% | 15,500 |
| 2025/06/02 | 822 | 822 | 807 | 809 | -10 | -1.2% | 10,400 |
| 2025/05/30 | 823 | 826 | 816 | 819 | -11 | -1.3% | 14,500 |
| 2025/05/29 | 824 | 836 | 824 | 830 | +6 | +0.7% | 18,400 |
| 2025/05/28 | 824 | 828 | 821 | 824 | +1 | +0.1% | 17,800 |
| 2025/05/27 | 819 | 823 | 819 | 823 | +2 | +0.2% | 12,600 |
| 2025/05/26 | 814 | 822 | 813 | 821 | +12 | +1.5% | 14,200 |
| 2025/05/23 | 815 | 815 | 805 | 809 | -2 | -0.2% | 28,400 |
| 2025/05/22 | 813 | 815 | 810 | 811 | -2 | -0.2% | 9,400 |
| 2025/05/21 | 817 | 825 | 813 | 813 | -4 | -0.5% | 21,500 |
| 2025/05/20 | 825 | 827 | 816 | 817 | -3 | -0.4% | 28,600 |
| 2025/05/19 | 814 | 825 | 811 | 820 | +4 | +0.5% | 47,300 |
| 2025/05/16 | 801 | 822 | 801 | 816 | +18 | +2.3% | 85,800 |
| 2025/05/15 | 756 | 834 | 751 | 798 | +45 | +6% | 524,900 |
| 2025/05/14 | 754 | 760 | 741 | 753 | -1 | -0.1% | 24,600 |
| 2025/05/13 | 760 | 760 | 745 | 754 | +1 | +0.1% | 23,700 |
| 2025/05/12 | 750 | 757 | 750 | 753 | +6 | +0.8% | 16,800 |
1～
50
件表示中 / 3745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 | 85,200円 | +4.4% | +7.0% | 4.11% | 4.43倍 | 0.27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 |
| ヤマトインタ | 39,300円 | -4.0% | -35.1% | 4.07% | 40.39倍 | 0.47倍 |
|
アパレル「クロコダイル」を展開。ＧＭＳの衣料売り場が主戦場。客層拡大へ商品・店舗を刷新中 |
| サイボー | 53,300円 | -0.4% | -1.4% | 3.00% | 8.57倍 | 0.39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 | 61,300円 | +10.8% | -13.4% | 5.72% | 12.28倍 | 1.58倍 |
|
- |
| 北 紡 | 22,900円 | +22.8% | - | 0.00% | 369.35倍 | 5.14倍 |
|
地元有志設立。帝人からの受託主体。生産は本社松任工場へ集約。防犯カメラ販売に新規参入 |
市場注目の銘柄
チャート関連のコラム
