ダイキョーニシカワの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/05/21 | 854 | 869 | 840 | 864 | +1 | +0.1% | 176,900 |
2019/05/20 | 900 | 908 | 849 | 863 | -27 | -3% | 273,500 |
2019/05/17 | 905 | 905 | 871 | 890 | -8 | -0.9% | 223,500 |
2019/05/16 | 925 | 931 | 861 | 898 | -12 | -1.3% | 276,600 |
2019/05/15 | 905 | 918 | 888 | 910 | -66 | -6.8% | 491,400 |
2019/05/14 | 945 | 981 | 933 | 976 | +2 | +0.2% | 165,900 |
2019/05/13 | 989 | 1,002 | 972 | 974 | -19 | -1.9% | 114,700 |
2019/05/10 | 1,004 | 1,018 | 984 | 993 | -15 | -1.5% | 237,300 |
2019/05/09 | 1,022 | 1,037 | 1,001 | 1,008 | -25 | -2.4% | 160,900 |
2019/05/08 | 1,034 | 1,050 | 1,025 | 1,033 | -15 | -1.4% | 210,500 |
2019/05/07 | 1,111 | 1,127 | 1,045 | 1,048 | -69 | -6.2% | 290,900 |
2019/04/26 | 1,114 | 1,123 | 1,105 | 1,117 | -14 | -1.2% | 88,000 |
2019/04/25 | 1,124 | 1,141 | 1,113 | 1,131 | +7 | +0.6% | 92,200 |
2019/04/24 | 1,169 | 1,171 | 1,123 | 1,124 | -35 | -3% | 140,100 |
2019/04/23 | 1,169 | 1,173 | 1,151 | 1,159 | -1 | -0.1% | 68,600 |
2019/04/22 | 1,161 | 1,163 | 1,146 | 1,160 | -1 | -0.1% | 44,400 |
2019/04/19 | 1,173 | 1,175 | 1,152 | 1,161 | +11 | +1% | 71,500 |
2019/04/18 | 1,165 | 1,170 | 1,145 | 1,150 | -17 | -1.5% | 134,200 |
2019/04/17 | 1,157 | 1,178 | 1,153 | 1,167 | +4 | +0.3% | 123,400 |
2019/04/16 | 1,186 | 1,191 | 1,157 | 1,163 | -14 | -1.2% | 181,800 |
2019/04/15 | 1,200 | 1,205 | 1,173 | 1,177 | +30 | +2.6% | 120,900 |
2019/04/12 | 1,166 | 1,169 | 1,141 | 1,147 | ±0 | ±0% | 180,500 |
2019/04/11 | 1,166 | 1,173 | 1,140 | 1,147 | +11 | +1% | 118,300 |
2019/04/10 | 1,111 | 1,141 | 1,108 | 1,136 | +22 | +2% | 98,700 |
2019/04/09 | 1,105 | 1,120 | 1,081 | 1,114 | -3 | -0.3% | 216,800 |
2019/04/08 | 1,130 | 1,134 | 1,106 | 1,117 | -7 | -0.6% | 88,700 |
2019/04/05 | 1,096 | 1,130 | 1,096 | 1,124 | +40 | +3.7% | 123,700 |
2019/04/04 | 1,096 | 1,119 | 1,083 | 1,084 | -20 | -1.8% | 264,400 |
2019/04/03 | 1,077 | 1,108 | 1,072 | 1,104 | +31 | +2.9% | 213,500 |
2019/04/02 | 1,075 | 1,088 | 1,039 | 1,073 | +15 | +1.4% | 334,900 |
2019/04/01 | 1,034 | 1,077 | 1,025 | 1,058 | +42 | +4.1% | 399,200 |
2019/03/29 | 1,046 | 1,046 | 1,004 | 1,016 | -18 | -1.7% | 266,600 |
2019/03/28 | 1,063 | 1,065 | 1,028 | 1,034 | -43 | -4% | 226,800 |
2019/03/27 | 1,077 | 1,079 | 1,056 | 1,077 | -31 | -2.8% | 155,600 |
2019/03/26 | 1,074 | 1,109 | 1,053 | 1,108 | +45 | +4.2% | 310,600 |
2019/03/25 | 1,078 | 1,081 | 1,041 | 1,063 | -44 | -4% | 180,600 |
2019/03/22 | 1,090 | 1,110 | 1,071 | 1,107 | +17 | +1.6% | 245,500 |
2019/03/20 | 1,092 | 1,104 | 1,079 | 1,090 | +3 | +0.3% | 160,200 |
2019/03/19 | 1,097 | 1,098 | 1,071 | 1,087 | -14 | -1.3% | 218,600 |
2019/03/18 | 1,100 | 1,106 | 1,092 | 1,101 | +1 | +0.1% | 139,800 |
2019/03/15 | 1,100 | 1,113 | 1,099 | 1,100 | -2 | -0.2% | 165,700 |
2019/03/14 | 1,115 | 1,125 | 1,100 | 1,102 | -16 | -1.4% | 183,500 |
2019/03/13 | 1,149 | 1,154 | 1,113 | 1,118 | -36 | -3.1% | 90,800 |
2019/03/12 | 1,135 | 1,169 | 1,129 | 1,154 | +27 | +2.4% | 93,600 |
2019/03/11 | 1,131 | 1,141 | 1,115 | 1,127 | -4 | -0.4% | 97,100 |
2019/03/08 | 1,135 | 1,148 | 1,119 | 1,131 | -34 | -2.9% | 136,000 |
2019/03/07 | 1,175 | 1,180 | 1,150 | 1,165 | -10 | -0.9% | 110,200 |
2019/03/06 | 1,189 | 1,200 | 1,175 | 1,175 | -23 | -1.9% | 93,100 |
2019/03/05 | 1,207 | 1,207 | 1,179 | 1,198 | -28 | -2.3% | 88,500 |
2019/03/04 | 1,233 | 1,240 | 1,214 | 1,226 | +18 | +1.5% | 67,600 |
1501~
1550
件表示中 / 2768件
類似銘柄と比較する
現在ご覧いただいている「DNC」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 |
---|---|---|---|---|---|---|---|---|
DNC | 66,000円 | -1.6% | -28.8% | 5.76% | 8.90倍 | 0.53倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系(7割強)とダイハツ系が主 |
新日製薬 | 229,100円 | +4.9% | +10.2% | 2.27% | 15.62倍 | 2.29倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
有沢製 | 145,600円 | +3.2% | -14.6% | 6.04% | 15.11倍 | 1.00倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
関電化 | 83,800円 | +9.1% | +10.9% | 2.15% | 14.59倍 | 0.73倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。2次電池電解質も。中韓生産拠点整備 |
コ タ | 145,600円 | +3.1% | +6.2% | 1.37% | 29.53倍 | 3.61倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
市場注目の銘柄
チャート関連のコラム