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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 141 | 145 | 141 | 144 | +3 | +2.1% | 17,000 |
| 2010/08/04 | 149 | 149 | 141 | 141 | -5 | -3.4% | 23,000 |
| 2010/08/03 | 149 | 149 | 146 | 146 | -5 | -3.3% | 5,000 |
| 2010/08/02 | 147 | 151 | 147 | 151 | +4 | +2.7% | 4,000 |
| 2010/07/30 | 150 | 151 | 147 | 147 | -4 | -2.6% | 20,000 |
| 2010/07/29 | 155 | 155 | 151 | 151 | -4 | -2.6% | 17,000 |
| 2010/07/28 | 150 | 155 | 150 | 155 | +1 | +0.6% | 22,000 |
| 2010/07/27 | 155 | 155 | 154 | 154 | +2 | +1.3% | 15,000 |
| 2010/07/26 | 160 | 160 | 152 | 152 | +2 | +1.3% | 66,000 |
| 2010/07/23 | 146 | 152 | 146 | 150 | +3 | +2% | 26,000 |
| 2010/07/22 | 149 | 151 | 146 | 147 | -2 | -1.3% | 13,000 |
| 2010/07/21 | 154 | 155 | 149 | 149 | -4 | -2.6% | 28,000 |
| 2010/07/20 | 153 | 153 | 148 | 153 | +5 | +3.4% | 69,000 |
| 2010/07/16 | 148 | 149 | 147 | 148 | +1 | +0.7% | 22,000 |
| 2010/07/15 | 150 | 150 | 147 | 147 | -2 | -1.3% | 31,000 |
| 2010/07/14 | 148 | 152 | 148 | 149 | +2 | +1.4% | 20,000 |
| 2010/07/13 | 148 | 152 | 147 | 147 | -1 | -0.7% | 15,000 |
| 2010/07/12 | 150 | 150 | 147 | 148 | -2 | -1.3% | 23,000 |
| 2010/07/09 | 146 | 150 | 145 | 150 | +2 | +1.4% | 14,000 |
| 2010/07/08 | 150 | 150 | 145 | 148 | +3 | +2.1% | 12,000 |
| 2010/07/07 | 144 | 145 | 144 | 145 | -1 | -0.7% | 8,000 |
| 2010/07/06 | 147 | 147 | 144 | 146 | +2 | +1.4% | 8,000 |
| 2010/07/05 | 157 | 157 | 144 | 144 | +2 | +1.4% | 53,000 |
| 2010/07/02 | 141 | 142 | 141 | 142 | +1 | +0.7% | 6,000 |
| 2010/07/01 | 141 | 142 | 141 | 141 | -4 | -2.8% | 23,000 |
| 2010/06/30 | 144 | 145 | 140 | 145 | -2 | -1.4% | 15,000 |
| 2010/06/29 | 146 | 147 | 145 | 147 | +4 | +2.8% | 8,000 |
| 2010/06/28 | 146 | 146 | 143 | 143 | -4 | -2.7% | 30,000 |
| 2010/06/25 | 148 | 148 | 146 | 147 | ±0 | ±0% | 24,000 |
| 2010/06/24 | 149 | 150 | 147 | 147 | -4 | -2.6% | 27,000 |
| 2010/06/23 | 148 | 152 | 148 | 151 | -1 | -0.7% | 6,000 |
| 2010/06/22 | 151 | 152 | 151 | 152 | -3 | -1.9% | 11,000 |
| 2010/06/21 | 152 | 155 | 152 | 155 | +3 | +2% | 37,000 |
| 2010/06/18 | 147 | 153 | 147 | 152 | +5 | +3.4% | 58,000 |
| 2010/06/17 | 146 | 147 | 144 | 147 | +3 | +2.1% | 45,000 |
| 2010/06/16 | 143 | 146 | 143 | 144 | +3 | +2.1% | 40,000 |
| 2010/06/15 | 141 | 142 | 140 | 141 | -1 | -0.7% | 15,000 |
| 2010/06/14 | 141 | 143 | 141 | 142 | +3 | +2.2% | 18,000 |
| 2010/06/11 | 139 | 141 | 139 | 139 | +2 | +1.5% | 60,000 |
| 2010/06/10 | 139 | 139 | 136 | 137 | -1 | -0.7% | 14,000 |
| 2010/06/09 | 137 | 138 | 136 | 138 | +1 | +0.7% | 34,000 |
| 2010/06/08 | 137 | 137 | 135 | 137 | +1 | +0.7% | 51,000 |
| 2010/06/07 | 137 | 139 | 136 | 136 | -5 | -3.5% | 84,000 |
| 2010/06/04 | 143 | 144 | 141 | 141 | -1 | -0.7% | 31,000 |
| 2010/06/03 | 141 | 143 | 141 | 142 | +1 | +0.7% | 58,000 |
| 2010/06/02 | 141 | 142 | 140 | 141 | -3 | -2.1% | 44,000 |
| 2010/06/01 | 146 | 147 | 140 | 144 | -2 | -1.4% | 44,000 |
| 2010/05/31 | 143 | 147 | 143 | 146 | +1 | +0.7% | 25,000 |
| 2010/05/28 | 143 | 147 | 143 | 145 | +3 | +2.1% | 37,000 |
| 2010/05/27 | 140 | 144 | 140 | 142 | +2 | +1.4% | 54,000 |
3501～
3550
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
