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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 750 | 753 | 746 | 746 | -3 | -0.4% | 13,000 |
| 2025/02/03 | 747 | 750 | 742 | 749 | +3 | +0.4% | 18,700 |
| 2025/01/31 | 744 | 762 | 743 | 746 | +12 | +1.6% | 25,100 |
| 2025/01/30 | 752 | 760 | 734 | 734 | -20 | -2.7% | 155,000 |
| 2025/01/29 | 754 | 759 | 751 | 754 | ±0 | ±0% | 12,200 |
| 2025/01/28 | 754 | 755 | 749 | 754 | +1 | +0.1% | 12,400 |
| 2025/01/27 | 755 | 757 | 752 | 753 | -2 | -0.3% | 16,400 |
| 2025/01/24 | 753 | 755 | 749 | 755 | +4 | +0.5% | 13,100 |
| 2025/01/23 | 753 | 754 | 746 | 751 | -1 | -0.1% | 14,400 |
| 2025/01/22 | 755 | 755 | 749 | 752 | ±0 | ±0% | 8,900 |
| 2025/01/21 | 747 | 754 | 743 | 752 | +7 | +0.9% | 18,100 |
| 2025/01/20 | 746 | 747 | 739 | 745 | +5 | +0.7% | 10,100 |
| 2025/01/17 | 733 | 742 | 725 | 740 | +4 | +0.5% | 34,600 |
| 2025/01/16 | 740 | 745 | 734 | 736 | -5 | -0.7% | 20,400 |
| 2025/01/15 | 747 | 747 | 738 | 741 | +1 | +0.1% | 11,100 |
| 2025/01/14 | 752 | 752 | 739 | 740 | -14 | -1.9% | 30,800 |
| 2025/01/10 | 754 | 754 | 750 | 754 | ±0 | ±0% | 7,800 |
| 2025/01/09 | 751 | 754 | 749 | 754 | +3 | +0.4% | 15,600 |
| 2025/01/08 | 750 | 755 | 747 | 751 | ±0 | ±0% | 29,800 |
| 2025/01/07 | 747 | 755 | 747 | 751 | +4 | +0.5% | 29,000 |
| 2025/01/06 | 750 | 750 | 744 | 747 | -1 | -0.1% | 26,000 |
| 2024/12/30 | 750 | 750 | 746 | 748 | +1 | +0.1% | 17,200 |
| 2024/12/27 | 745 | 747 | 744 | 747 | +3 | +0.4% | 8,200 |
| 2024/12/26 | 744 | 748 | 741 | 744 | -1 | -0.1% | 28,500 |
| 2024/12/25 | 742 | 745 | 742 | 745 | +4 | +0.5% | 5,500 |
| 2024/12/24 | 745 | 746 | 741 | 741 | -1 | -0.1% | 5,600 |
| 2024/12/23 | 740 | 745 | 737 | 742 | +6 | +0.8% | 17,400 |
| 2024/12/20 | 738 | 741 | 736 | 736 | +1 | +0.1% | 12,000 |
| 2024/12/19 | 730 | 736 | 727 | 735 | +5 | +0.7% | 39,300 |
| 2024/12/18 | 732 | 734 | 730 | 730 | -5 | -0.7% | 5,400 |
| 2024/12/17 | 728 | 735 | 723 | 735 | +7 | +1% | 12,300 |
| 2024/12/16 | 732 | 738 | 722 | 728 | -3 | -0.4% | 19,600 |
| 2024/12/13 | 736 | 740 | 728 | 731 | -6 | -0.8% | 13,000 |
| 2024/12/12 | 739 | 740 | 733 | 737 | -1 | -0.1% | 20,800 |
| 2024/12/11 | 738 | 738 | 730 | 738 | ±0 | ±0% | 15,100 |
| 2024/12/10 | 736 | 740 | 735 | 738 | +2 | +0.3% | 7,300 |
| 2024/12/09 | 734 | 738 | 732 | 736 | ±0 | ±0% | 18,400 |
| 2024/12/06 | 740 | 741 | 735 | 736 | -4 | -0.5% | 5,300 |
| 2024/12/05 | 743 | 744 | 740 | 740 | +2 | +0.3% | 3,700 |
| 2024/12/04 | 742 | 746 | 733 | 738 | -3 | -0.4% | 26,000 |
| 2024/12/03 | 747 | 748 | 739 | 741 | -8 | -1.1% | 28,000 |
| 2024/12/02 | 746 | 752 | 742 | 749 | +3 | +0.4% | 20,600 |
| 2024/11/29 | 741 | 753 | 735 | 746 | +10 | +1.4% | 20,900 |
| 2024/11/28 | 736 | 740 | 736 | 736 | -1 | -0.1% | 4,900 |
| 2024/11/27 | 744 | 748 | 736 | 737 | -7 | -0.9% | 14,200 |
| 2024/11/26 | 750 | 750 | 741 | 744 | -6 | -0.8% | 19,700 |
| 2024/11/25 | 748 | 750 | 745 | 750 | +2 | +0.3% | 12,500 |
| 2024/11/22 | 748 | 748 | 745 | 748 | +3 | +0.4% | 1,700 |
| 2024/11/21 | 748 | 748 | 742 | 745 | -3 | -0.4% | 6,400 |
| 2024/11/20 | 748 | 748 | 741 | 748 | +1 | +0.1% | 9,700 |
151～
200
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 | 99,700円 | +4.4% | +7.0% | 3.51% | 5.11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 | 58,500円 | +1.0% | +17.5% | 3.42% | 25.97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 | 196,800円 | -3.9% | -30.9% | 4.07% | 14.97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 | 62,600円 | -0.4% | -1.4% | 2.56% | 10.07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 | 63,900円 | +10.8% | -13.4% | 5.48% | 12.81倍 | 1.65倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
