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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 957 | 978 | 952 | 976 | +13 | +1.3% | 4,100 |
| 2018/09/27 | 971 | 981 | 961 | 963 | -14 | -1.4% | 4,300 |
| 2018/09/26 | 994 | 994 | 968 | 977 | -2 | -0.2% | 8,700 |
| 2018/09/25 | 964 | 979 | 961 | 979 | +23 | +2.4% | 15,500 |
| 2018/09/21 | 943 | 957 | 942 | 956 | +15 | +1.6% | 7,800 |
| 2018/09/20 | 947 | 949 | 937 | 941 | ±0 | ±0% | 9,400 |
| 2018/09/19 | 923 | 942 | 915 | 941 | +22 | +2.4% | 20,900 |
| 2018/09/18 | 904 | 919 | 900 | 919 | +17 | +1.9% | 14,300 |
| 2018/09/14 | 900 | 909 | 898 | 902 | -7 | -0.8% | 24,300 |
| 2018/09/13 | 909 | 911 | 900 | 909 | +6 | +0.7% | 3,900 |
| 2018/09/12 | 915 | 915 | 898 | 903 | -12 | -1.3% | 11,400 |
| 2018/09/11 | 922 | 922 | 911 | 915 | -6 | -0.7% | 11,500 |
| 2018/09/10 | 923 | 923 | 920 | 921 | -2 | -0.2% | 7,800 |
| 2018/09/07 | 932 | 932 | 922 | 923 | -8 | -0.9% | 3,600 |
| 2018/09/06 | 943 | 943 | 931 | 931 | -7 | -0.7% | 1,700 |
| 2018/09/05 | 938 | 946 | 935 | 938 | ±0 | ±0% | 3,700 |
| 2018/09/04 | 945 | 945 | 938 | 938 | -8 | -0.8% | 2,400 |
| 2018/09/03 | 954 | 954 | 941 | 946 | -8 | -0.8% | 1,400 |
| 2018/08/31 | 963 | 966 | 954 | 954 | -21 | -2.2% | 2,800 |
| 2018/08/30 | 976 | 980 | 974 | 975 | -1 | -0.1% | 3,300 |
| 2018/08/29 | 960 | 978 | 960 | 976 | +12 | +1.2% | 5,100 |
| 2018/08/28 | 959 | 971 | 959 | 964 | +11 | +1.2% | 4,900 |
| 2018/08/27 | 940 | 962 | 940 | 953 | -2 | -0.2% | 13,400 |
| 2018/08/24 | 962 | 965 | 952 | 955 | +8 | +0.8% | 5,100 |
| 2018/08/23 | 947 | 947 | 943 | 947 | +11 | +1.2% | 3,300 |
| 2018/08/22 | 937 | 951 | 936 | 936 | -1 | -0.1% | 2,300 |
| 2018/08/21 | 939 | 944 | 935 | 937 | +1 | +0.1% | 3,400 |
| 2018/08/20 | 952 | 952 | 933 | 936 | -15 | -1.6% | 6,100 |
| 2018/08/17 | 940 | 952 | 940 | 951 | +17 | +1.8% | 4,300 |
| 2018/08/16 | 936 | 938 | 933 | 934 | -7 | -0.7% | 1,800 |
| 2018/08/15 | 948 | 950 | 937 | 941 | -17 | -1.8% | 13,700 |
| 2018/08/14 | 941 | 958 | 941 | 958 | -7 | -0.7% | 9,500 |
| 2018/08/13 | 987 | 993 | 964 | 965 | -17 | -1.7% | 8,500 |
| 2018/08/10 | 973 | 993 | 973 | 982 | -21 | -2.1% | 10,800 |
| 2018/08/09 | 1,004 | 1,008 | 1,001 | 1,003 | -7 | -0.7% | 1,700 |
| 2018/08/08 | 1,004 | 1,010 | 1,004 | 1,010 | +2 | +0.2% | 4,700 |
| 2018/08/07 | 1,009 | 1,009 | 994 | 1,008 | +7 | +0.7% | 5,400 |
| 2018/08/06 | 1,002 | 1,005 | 998 | 1,001 | -4 | -0.4% | 4,500 |
| 2018/08/03 | 1,015 | 1,016 | 997 | 1,005 | -10 | -1% | 6,300 |
| 2018/08/02 | 1,024 | 1,030 | 1,015 | 1,015 | -8 | -0.8% | 6,800 |
| 2018/08/01 | 1,037 | 1,037 | 1,023 | 1,023 | -21 | -2% | 7,800 |
| 2018/07/31 | 1,056 | 1,056 | 1,030 | 1,044 | -9 | -0.9% | 5,600 |
| 2018/07/30 | 1,058 | 1,058 | 1,041 | 1,053 | +8 | +0.8% | 4,100 |
| 2018/07/27 | 1,034 | 1,053 | 1,034 | 1,045 | +1 | +0.1% | 2,900 |
| 2018/07/26 | 1,060 | 1,060 | 1,039 | 1,044 | +6 | +0.6% | 14,300 |
| 2018/07/25 | 1,030 | 1,038 | 1,025 | 1,038 | +18 | +1.8% | 5,300 |
| 2018/07/24 | 1,035 | 1,036 | 1,020 | 1,020 | ±0 | ±0% | 3,900 |
| 2018/07/23 | 1,029 | 1,035 | 1,019 | 1,020 | -9 | -0.9% | 5,800 |
| 2018/07/20 | 1,046 | 1,046 | 1,024 | 1,029 | -11 | -1.1% | 13,100 |
| 2018/07/19 | 1,033 | 1,040 | 1,028 | 1,040 | +17 | +1.7% | 8,900 |
1501～
1550
件表示中 / 3586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 | 74,800円 | +6.9% | +24.3% | 4.01% | 5.44倍 | 0.25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 | 32,100円 | +4.1% | +29.9% | 4.98% | 17.13倍 | 0.38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 | 47,600円 | -9.2% | -18.8% | 3.36% | 7.99倍 | 0.36倍 |
|
商業施設賃貸が安定収益源。主力の繊維ではサステナブル商品開発推進。プリント加工にも注力 |
| 川本産業 | 79,400円 | +4.6% | +15.5% | 2.52% | 10.11倍 | 0.63倍 |
|
ガーゼなど医療用衛生材料最大手。エア・ウォーター子会社に。西松屋チェーンに育児用品卸す |
| 日東網 | 145,400円 | +0.5% | -34.2% | 3.44% | 10.77倍 | 0.56倍 |
|
合繊製無結節網の最大手。漁網と漁労機器が主力。タイ拠点軸に東南アジアなど海外開拓へ注力 |
市場注目の銘柄
チャート関連のコラム
