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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/09 | 1,915 | 1,915 | 1,861 | 1,880 | -48 | -2.5% | 541,300 |
| 2017/11/08 | 1,946 | 1,952 | 1,903 | 1,928 | +29 | +1.5% | 438,900 |
| 2017/11/07 | 1,877 | 1,909 | 1,863 | 1,899 | -6 | -0.3% | 200,400 |
| 2017/11/06 | 1,935 | 1,949 | 1,901 | 1,905 | -29 | -1.5% | 205,400 |
| 2017/11/02 | 1,925 | 1,945 | 1,908 | 1,934 | -1 | -0.1% | 147,800 |
| 2017/11/01 | 1,930 | 1,944 | 1,914 | 1,935 | +16 | +0.8% | 266,500 |
| 2017/10/31 | 1,933 | 1,934 | 1,907 | 1,919 | -22 | -1.1% | 201,500 |
| 2017/10/30 | 1,930 | 1,947 | 1,923 | 1,941 | ±0 | ±0% | 601,700 |
| 2017/10/27 | 1,965 | 1,969 | 1,937 | 1,941 | -9 | -0.5% | 192,300 |
| 2017/10/26 | 1,950 | 1,958 | 1,932 | 1,950 | +14 | +0.7% | 187,500 |
| 2017/10/25 | 1,910 | 1,964 | 1,910 | 1,936 | +60 | +3.2% | 377,700 |
| 2017/10/24 | 1,872 | 1,878 | 1,851 | 1,876 | +2 | +0.1% | 136,000 |
| 2017/10/23 | 1,853 | 1,882 | 1,850 | 1,874 | +40 | +2.2% | 158,800 |
| 2017/10/20 | 1,805 | 1,839 | 1,804 | 1,834 | +16 | +0.9% | 132,600 |
| 2017/10/19 | 1,807 | 1,844 | 1,796 | 1,818 | +16 | +0.9% | 204,200 |
| 2017/10/18 | 1,810 | 1,821 | 1,783 | 1,802 | -32 | -1.7% | 160,800 |
| 2017/10/17 | 1,848 | 1,850 | 1,828 | 1,834 | +2 | +0.1% | 123,700 |
| 2017/10/16 | 1,852 | 1,857 | 1,828 | 1,832 | -16 | -0.9% | 192,600 |
| 2017/10/13 | 1,815 | 1,857 | 1,810 | 1,848 | +19 | +1% | 157,800 |
| 2017/10/12 | 1,829 | 1,836 | 1,817 | 1,829 | +9 | +0.5% | 119,800 |
| 2017/10/11 | 1,837 | 1,852 | 1,819 | 1,820 | -28 | -1.5% | 113,600 |
| 2017/10/10 | 1,800 | 1,848 | 1,797 | 1,848 | +35 | +1.9% | 181,100 |
| 2017/10/06 | 1,806 | 1,814 | 1,796 | 1,813 | +7 | +0.4% | 82,500 |
| 2017/10/05 | 1,814 | 1,828 | 1,797 | 1,806 | -7 | -0.4% | 86,200 |
| 2017/10/04 | 1,799 | 1,819 | 1,787 | 1,813 | -1 | -0.1% | 107,800 |
| 2017/10/03 | 1,809 | 1,816 | 1,797 | 1,814 | +13 | +0.7% | 161,600 |
| 2017/10/02 | 1,809 | 1,809 | 1,789 | 1,801 | -11 | -0.6% | 105,400 |
| 2017/09/29 | 1,790 | 1,815 | 1,776 | 1,812 | +25 | +1.4% | 180,500 |
| 2017/09/28 | 1,775 | 1,788 | 1,755 | 1,787 | +29 | +1.6% | 167,800 |
| 2017/09/27 | 1,786 | 1,786 | 1,746 | 1,758 | -31 | -1.7% | 148,900 |
| 2017/09/26 | 1,773 | 1,789 | 1,758 | 1,789 | +16 | +0.9% | 169,500 |
| 2017/09/25 | 1,765 | 1,776 | 1,751 | 1,773 | +25 | +1.4% | 132,200 |
1851～
1900
件表示中 / 2767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 | 65,200円 | -1.6% | -28.8% | 5.83% | 8.80倍 | 0.52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 | 228,100円 | +4.9% | +10.2% | 2.28% | 15.55倍 | 2.28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 | 143,700円 | +3.2% | -14.6% | 6.12% | 14.92倍 | 0.98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 |
| コ タ | 145,500円 | +3.1% | +6.2% | 1.37% | 29.51倍 | 3.60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 |
| 関電化 | 82,900円 | +9.1% | +10.9% | 2.17% | 14.43倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
