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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 1,186 | 1,188 | 1,170 | 1,171 | -15 | -1.3% | 6,400 |
| 2017/12/01 | 1,199 | 1,199 | 1,185 | 1,186 | -3 | -0.3% | 10,300 |
| 2017/11/30 | 1,200 | 1,200 | 1,183 | 1,189 | +3 | +0.3% | 11,400 |
| 2017/11/29 | 1,179 | 1,199 | 1,179 | 1,186 | +10 | +0.9% | 6,300 |
| 2017/11/28 | 1,202 | 1,203 | 1,175 | 1,176 | -24 | -2% | 34,900 |
| 2017/11/27 | 1,219 | 1,219 | 1,198 | 1,200 | -6 | -0.5% | 14,600 |
| 2017/11/24 | 1,207 | 1,212 | 1,199 | 1,206 | +10 | +0.8% | 22,000 |
| 2017/11/22 | 1,201 | 1,206 | 1,187 | 1,196 | ±0 | ±0% | 14,600 |
| 2017/11/21 | 1,210 | 1,217 | 1,193 | 1,196 | +6 | +0.5% | 17,600 |
| 2017/11/20 | 1,146 | 1,213 | 1,146 | 1,190 | +41 | +3.6% | 32,500 |
| 2017/11/17 | 1,171 | 1,177 | 1,139 | 1,149 | -6 | -0.5% | 17,800 |
| 2017/11/16 | 1,118 | 1,162 | 1,118 | 1,155 | +40 | +3.6% | 16,800 |
| 2017/11/15 | 1,153 | 1,157 | 1,114 | 1,115 | -48 | -4.1% | 32,500 |
| 2017/11/14 | 1,128 | 1,177 | 1,127 | 1,163 | -3 | -0.3% | 24,700 |
| 2017/11/13 | 1,212 | 1,269 | 1,122 | 1,166 | -18 | -1.5% | 43,900 |
| 2017/11/10 | 1,186 | 1,193 | 1,180 | 1,184 | -19 | -1.6% | 11,900 |
| 2017/11/09 | 1,193 | 1,212 | 1,180 | 1,203 | +10 | +0.8% | 17,100 |
| 2017/11/08 | 1,199 | 1,203 | 1,180 | 1,193 | -16 | -1.3% | 18,500 |
| 2017/11/07 | 1,208 | 1,212 | 1,202 | 1,209 | ±0 | ±0% | 10,100 |
| 2017/11/06 | 1,229 | 1,235 | 1,192 | 1,209 | -30 | -2.4% | 22,700 |
| 2017/11/02 | 1,225 | 1,242 | 1,225 | 1,239 | +16 | +1.3% | 14,500 |
| 2017/11/01 | 1,247 | 1,247 | 1,191 | 1,223 | -30 | -2.4% | 36,700 |
| 2017/10/31 | 1,242 | 1,260 | 1,238 | 1,253 | -2 | -0.2% | 42,500 |
| 2017/10/30 | 1,209 | 1,255 | 1,183 | 1,255 | +62 | +5.2% | 93,800 |
| 2017/10/27 | 1,217 | 1,217 | 1,190 | 1,193 | +2 | +0.2% | 22,800 |
| 2017/10/26 | 1,180 | 1,230 | 1,175 | 1,191 | +28 | +2.4% | 49,200 |
| 2017/10/25 | 1,161 | 1,177 | 1,156 | 1,163 | +7 | +0.6% | 18,100 |
| 2017/10/24 | 1,122 | 1,161 | 1,122 | 1,156 | +20 | +1.8% | 21,500 |
| 2017/10/23 | 1,120 | 1,140 | 1,100 | 1,136 | +21 | +1.9% | 37,700 |
| 2017/10/20 | 1,132 | 1,138 | 1,115 | 1,115 | -22 | -1.9% | 28,200 |
| 2017/10/19 | 1,133 | 1,146 | 1,130 | 1,137 | +5 | +0.4% | 13,600 |
| 2017/10/18 | 1,150 | 1,156 | 1,123 | 1,132 | -14 | -1.2% | 20,600 |
| 2017/10/17 | 1,132 | 1,166 | 1,115 | 1,146 | -9 | -0.8% | 26,400 |
| 2017/10/16 | 1,160 | 1,171 | 1,150 | 1,155 | -4 | -0.3% | 29,100 |
| 2017/10/13 | 1,170 | 1,185 | 1,142 | 1,159 | -4 | -0.3% | 21,600 |
| 2017/10/12 | 1,167 | 1,171 | 1,161 | 1,163 | -8 | -0.7% | 25,300 |
| 2017/10/11 | 1,197 | 1,197 | 1,164 | 1,171 | -32 | -2.7% | 77,600 |
| 2017/10/10 | 1,191 | 1,220 | 1,191 | 1,203 | +11 | +0.9% | 22,900 |
| 2017/10/06 | 1,191 | 1,210 | 1,188 | 1,192 | -9 | -0.7% | 24,000 |
| 2017/10/05 | 1,200 | 1,214 | 1,190 | 1,201 | +3 | +0.3% | 26,100 |
| 2017/10/04 | 1,221 | 1,260 | 1,198 | 1,198 | -23 | -1.9% | 57,600 |
| 2017/10/03 | 1,215 | 1,228 | 1,197 | 1,221 | +1 | +0.1% | 50,400 |
| 2017/10/02 | 1,230 | 1,235 | 1,205 | 1,220 | +2 | +0.2% | 26,100 |
| 2017/09/29 | 1,230 | 1,237 | 1,202 | 1,218 | -31 | -2.5% | 38,700 |
| 2017/09/28 | 1,245 | 1,249 | 1,188 | 1,249 | +44 | +3.7% | 54,700 |
| 2017/09/27 | 1,195 | 1,265 | 1,185 | 1,205 | +960 | +391.8% | 38,500 |
| 2017/09/26 | 249 | 251 | 242 | 245 | -2 | -0.8% | 264,000 |
| 2017/09/25 | 240 | 251 | 236 | 247 | +11 | +4.7% | 357,000 |
| 2017/09/22 | 242 | 242 | 234 | 236 | -5 | -2.1% | 453,000 |
| 2017/09/21 | 245 | 252 | 240 | 241 | -6 | -2.4% | 519,000 |
1901～
1950
件表示中 / 3784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 | 97,800円 | +4.4% | +7.0% | 3.58% | 5.01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 |
| イチカワ | 195,200円 | -3.9% | -30.9% | 4.10% | 14.85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 | 62,800円 | -0.4% | -1.4% | 2.55% | 10.11倍 | 0.45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 | 63,800円 | +10.8% | -13.4% | 5.49% | 12.79倍 | 1.64倍 |
|
- |
| 北 紡 | 19,100円 | +22.8% | - | 0.00% | 329.30倍 | 4.56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
