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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,865 | 1,873 | 1,841 | 1,860 | +2 | +0.1% | 227,000 |
| 2018/01/24 | 1,850 | 1,878 | 1,842 | 1,858 | +3 | +0.2% | 127,300 |
| 2018/01/23 | 1,851 | 1,862 | 1,839 | 1,855 | +12 | +0.7% | 167,000 |
| 2018/01/22 | 1,846 | 1,851 | 1,826 | 1,843 | -12 | -0.6% | 171,300 |
| 2018/01/19 | 1,840 | 1,857 | 1,834 | 1,855 | +17 | +0.9% | 128,500 |
| 2018/01/18 | 1,890 | 1,894 | 1,837 | 1,838 | -42 | -2.2% | 217,600 |
| 2018/01/17 | 1,879 | 1,888 | 1,860 | 1,880 | -4 | -0.2% | 175,000 |
| 2018/01/16 | 1,882 | 1,894 | 1,866 | 1,884 | +11 | +0.6% | 151,400 |
| 2018/01/15 | 1,893 | 1,906 | 1,872 | 1,873 | -10 | -0.5% | 170,800 |
| 2018/01/12 | 1,876 | 1,894 | 1,867 | 1,883 | -5 | -0.3% | 175,800 |
| 2018/01/11 | 1,880 | 1,895 | 1,856 | 1,888 | ±0 | ±0% | 179,500 |
| 2018/01/10 | 1,897 | 1,916 | 1,885 | 1,888 | -8 | -0.4% | 90,700 |
| 2018/01/09 | 1,916 | 1,935 | 1,884 | 1,896 | +4 | +0.2% | 162,000 |
| 2018/01/05 | 1,869 | 1,894 | 1,869 | 1,892 | +33 | +1.8% | 104,800 |
| 2018/01/04 | 1,847 | 1,860 | 1,828 | 1,859 | +35 | +1.9% | 121,100 |
| 2017/12/29 | 1,820 | 1,834 | 1,820 | 1,824 | +6 | +0.3% | 54,200 |
| 2017/12/28 | 1,837 | 1,845 | 1,811 | 1,818 | -21 | -1.1% | 182,600 |
| 2017/12/27 | 1,834 | 1,853 | 1,828 | 1,839 | +10 | +0.5% | 92,500 |
| 2017/12/26 | 1,845 | 1,854 | 1,823 | 1,829 | +1 | +0.1% | 159,500 |
| 2017/12/25 | 1,859 | 1,862 | 1,824 | 1,828 | -31 | -1.7% | 175,700 |
| 2017/12/22 | 1,848 | 1,874 | 1,839 | 1,859 | +12 | +0.6% | 117,400 |
| 2017/12/21 | 1,817 | 1,856 | 1,817 | 1,847 | +25 | +1.4% | 148,400 |
| 2017/12/20 | 1,804 | 1,829 | 1,784 | 1,822 | +15 | +0.8% | 157,900 |
| 2017/12/19 | 1,821 | 1,823 | 1,790 | 1,807 | -12 | -0.7% | 193,000 |
| 2017/12/18 | 1,812 | 1,829 | 1,795 | 1,819 | +20 | +1.1% | 176,900 |
| 2017/12/15 | 1,808 | 1,809 | 1,781 | 1,799 | -13 | -0.7% | 216,300 |
| 2017/12/14 | 1,815 | 1,826 | 1,802 | 1,812 | +14 | +0.8% | 143,500 |
| 2017/12/13 | 1,847 | 1,847 | 1,794 | 1,798 | -49 | -2.7% | 136,500 |
| 2017/12/12 | 1,836 | 1,862 | 1,836 | 1,847 | +22 | +1.2% | 137,100 |
| 2017/12/11 | 1,827 | 1,839 | 1,806 | 1,825 | +6 | +0.3% | 113,600 |
| 2017/12/08 | 1,787 | 1,829 | 1,787 | 1,819 | +6 | +0.3% | 222,100 |
| 2017/12/07 | 1,822 | 1,829 | 1,796 | 1,813 | -8 | -0.4% | 226,300 |
| 2017/12/06 | 1,881 | 1,889 | 1,814 | 1,821 | -68 | -3.6% | 257,500 |
| 2017/12/05 | 1,871 | 1,897 | 1,864 | 1,889 | +7 | +0.4% | 120,200 |
| 2017/12/04 | 1,909 | 1,919 | 1,880 | 1,882 | -21 | -1.1% | 217,600 |
| 2017/12/01 | 1,900 | 1,930 | 1,883 | 1,903 | +22 | +1.2% | 239,000 |
| 2017/11/30 | 1,865 | 1,888 | 1,840 | 1,881 | +23 | +1.2% | 332,100 |
| 2017/11/29 | 1,850 | 1,863 | 1,834 | 1,858 | +17 | +0.9% | 226,600 |
| 2017/11/28 | 1,855 | 1,869 | 1,824 | 1,841 | ±0 | ±0% | 258,800 |
| 2017/11/27 | 1,856 | 1,870 | 1,837 | 1,841 | -18 | -1% | 192,300 |
| 2017/11/24 | 1,818 | 1,864 | 1,803 | 1,859 | +34 | +1.9% | 243,600 |
| 2017/11/22 | 1,804 | 1,838 | 1,801 | 1,825 | +29 | +1.6% | 223,000 |
| 2017/11/21 | 1,806 | 1,828 | 1,787 | 1,796 | ±0 | ±0% | 171,700 |
| 2017/11/20 | 1,795 | 1,806 | 1,772 | 1,796 | +9 | +0.5% | 193,200 |
| 2017/11/17 | 1,785 | 1,802 | 1,767 | 1,787 | -1 | -0.1% | 404,500 |
| 2017/11/16 | 1,775 | 1,801 | 1,759 | 1,788 | -4 | -0.2% | 226,700 |
| 2017/11/15 | 1,862 | 1,862 | 1,792 | 1,792 | -62 | -3.3% | 261,000 |
| 2017/11/14 | 1,837 | 1,872 | 1,836 | 1,854 | -5 | -0.3% | 237,300 |
| 2017/11/13 | 1,860 | 1,879 | 1,840 | 1,859 | -21 | -1.1% | 314,700 |
| 2017/11/10 | 1,850 | 1,887 | 1,846 | 1,880 | ±0 | ±0% | 428,800 |
1851～
1900
件表示中 / 2799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 | 78,000円 | -1.6% | -28.8% | 4.87% | 10.35倍 | 0.62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 |
| 高圧ガス | 107,000円 | +3.1% | +6.9% | 3.74% | 13.13倍 | 0.75倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| メック | 293,500円 | +9.7% | +8.9% | 1.87% | 14.89倍 | 1.96倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| ソフト９９ | 245,700円 | +1.9% | -9.7% | 0.00% | 20.94倍 | 0.93倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| ステラケミファ | 419,500円 | -0.8% | -6.3% | 4.05% | 18.36倍 | 1.11倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
市場注目の銘柄
チャート関連のコラム
