ダイニチ工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/12/01 | 1,300 | 1,314 | 1,297 | 1,314 | +15 | +1.2% | 30,100 |
| 2005/11/30 | 1,300 | 1,307 | 1,290 | 1,299 | +14 | +1.1% | 20,700 |
| 2005/11/29 | 1,297 | 1,299 | 1,277 | 1,285 | +8 | +0.6% | 16,700 |
| 2005/11/28 | 1,280 | 1,298 | 1,261 | 1,277 | +7 | +0.6% | 13,300 |
| 2005/11/25 | 1,252 | 1,283 | 1,250 | 1,270 | +25 | +2% | 18,800 |
| 2005/11/24 | 1,318 | 1,318 | 1,205 | 1,245 | -35 | -2.7% | 28,800 |
| 2005/11/22 | 1,263 | 1,304 | 1,262 | 1,280 | +25 | +2% | 34,800 |
| 2005/11/21 | 1,300 | 1,301 | 1,251 | 1,255 | -45 | -3.5% | 38,400 |
| 2005/11/18 | 1,245 | 1,320 | 1,245 | 1,300 | +50 | +4% | 45,900 |
| 2005/11/17 | 1,170 | 1,260 | 1,169 | 1,250 | +81 | +6.9% | 88,000 |
| 2005/11/16 | 1,168 | 1,169 | 1,131 | 1,169 | -2 | -0.2% | 17,900 |
| 2005/11/15 | 1,189 | 1,195 | 1,171 | 1,171 | -16 | -1.3% | 13,800 |
| 2005/11/14 | 1,195 | 1,195 | 1,181 | 1,187 | +8 | +0.7% | 19,400 |
| 2005/11/11 | 1,140 | 1,189 | 1,132 | 1,179 | +20 | +1.7% | 31,900 |
| 2005/11/10 | 1,198 | 1,200 | 1,150 | 1,159 | -24 | -2% | 31,300 |
| 2005/11/09 | 1,190 | 1,195 | 1,179 | 1,183 | +4 | +0.3% | 27,100 |
| 2005/11/08 | 1,150 | 1,180 | 1,150 | 1,179 | +29 | +2.5% | 39,500 |
| 2005/11/07 | 1,128 | 1,158 | 1,127 | 1,150 | +34 | +3% | 31,800 |
| 2005/11/04 | 1,105 | 1,130 | 1,103 | 1,116 | -5 | -0.4% | 34,000 |
| 2005/11/02 | 1,103 | 1,129 | 1,103 | 1,121 | +2 | +0.2% | 28,200 |
| 2005/11/01 | 1,100 | 1,120 | 1,097 | 1,119 | +17 | +1.5% | 40,200 |
| 2005/10/31 | 1,084 | 1,110 | 1,084 | 1,102 | +28 | +2.6% | 57,600 |
| 2005/10/28 | 1,058 | 1,075 | 1,051 | 1,074 | +29 | +2.8% | 61,100 |
| 2005/10/27 | 1,057 | 1,060 | 1,035 | 1,045 | +28 | +2.8% | 51,100 |
| 2005/10/26 | 1,000 | 1,017 | 999 | 1,017 | +18 | +1.8% | 38,600 |
| 2005/10/25 | 1,000 | 1,005 | 997 | 999 | +4 | +0.4% | 41,100 |
| 2005/10/24 | 991 | 1,004 | 990 | 995 | +10 | +1% | 57,000 |
| 2005/10/21 | 960 | 985 | 950 | 985 | +37 | +3.9% | 54,800 |
| 2005/10/20 | 955 | 964 | 941 | 948 | -4 | -0.4% | 30,500 |
| 2005/10/19 | 962 | 964 | 952 | 952 | -9 | -0.9% | 33,800 |
| 2005/10/18 | 972 | 984 | 961 | 961 | -11 | -1.1% | 30,900 |
| 2005/10/17 | 978 | 981 | 971 | 972 | +1 | +0.1% | 14,300 |
| 2005/10/14 | 979 | 982 | 966 | 971 | -4 | -0.4% | 19,800 |
| 2005/10/13 | 972 | 975 | 962 | 975 | +2 | +0.2% | 29,200 |
| 2005/10/12 | 970 | 988 | 968 | 973 | +8 | +0.8% | 32,100 |
| 2005/10/11 | 961 | 970 | 957 | 965 | +10 | +1% | 18,100 |
| 2005/10/07 | 955 | 966 | 953 | 955 | -1 | -0.1% | 29,800 |
| 2005/10/06 | 965 | 970 | 952 | 956 | -15 | -1.5% | 30,800 |
| 2005/10/05 | 980 | 980 | 963 | 971 | -8 | -0.8% | 33,300 |
| 2005/10/04 | 981 | 984 | 977 | 979 | -11 | -1.1% | 17,700 |
| 2005/10/03 | 1,007 | 1,013 | 981 | 990 | -4 | -0.4% | 22,000 |
| 2005/09/30 | 995 | 1,000 | 976 | 994 | -6 | -0.6% | 22,200 |
| 2005/09/29 | 996 | 1,000 | 990 | 1,000 | +4 | +0.4% | 17,100 |
| 2005/09/28 | 997 | 1,000 | 991 | 996 | -1 | -0.1% | 9,000 |
| 2005/09/27 | 1,005 | 1,005 | 997 | 997 | -8 | -0.8% | 10,300 |
| 2005/09/26 | 1,000 | 1,005 | 998 | 1,005 | +14 | +1.4% | 17,200 |
| 2005/09/22 | 988 | 999 | 988 | 991 | ±0 | ±0% | 13,500 |
| 2005/09/21 | 993 | 998 | 991 | 991 | -1 | -0.1% | 15,900 |
| 2005/09/20 | 991 | 996 | 988 | 992 | +1 | +0.1% | 18,100 |
| 2005/09/16 | 995 | 997 | 990 | 991 | +3 | +0.3% | 14,100 |
4651～
4700
件表示中 / 6482件
類似銘柄と比較する
現在ご覧いただいている「ダイニチ工」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 |
|---|---|---|---|---|---|---|---|---|
| ダイニチ工 | 61,500円 | +1.8% | +0.5% | 3.58% | 11.06倍 | 0.37倍 |
|
石油ファンヒーター大手。シェア首位の加湿器が第２の柱。国内生産にこだわり。利益下期偏重 |
| フジマック | 88,600円 | +4.0% | +25.2% | 3.39% | 5.81倍 | 0.50倍 |
|
総合厨房設備機器メーカー。熱機器と冷機器ともに自社製造、外食、ホテルなど大型設備に強み |
| 日フイルコン | 50,400円 | +2.9% | -1.9% | 5.36% | 22.04倍 | 0.44倍 |
|
国内首位の抄紙網など各種フィルター、コンベヤーを製造。精密加工技術応用しフォトマスクも |
| 川岸工 | 373,500円 | -2.1% | -29.2% | 2.81% | 10.80倍 | 0.38倍 |
|
鉄骨専業、高炉など鉄鋼設備工事で成長、超高層ビル向けでも実績大。ＰＣ製品に進出。好財務 |
| アルファＣｏ | 105,200円 | -2.1% | -61.1% | 4.75% | 12.62倍 | 0.28倍 |
|
キーセットなど自動車部品主力。日産向け約４割、ホンダ等も。住宅などの施錠部品も手がける |
市場注目の銘柄
チャート関連のコラム
