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 |
|---|---|---|---|---|---|---|---|
| 2017/08/18 | 1,820 | 1,836 | 1,793 | 1,820 | -36 | -1.9% | 207,700 |
| 2017/08/17 | 1,854 | 1,865 | 1,827 | 1,856 | -37 | -2% | 182,800 |
| 2017/08/16 | 1,860 | 1,896 | 1,822 | 1,893 | +26 | +1.4% | 347,800 |
| 2017/08/15 | 1,844 | 1,928 | 1,821 | 1,867 | +63 | +3.5% | 684,600 |
| 2017/08/14 | 1,723 | 1,834 | 1,608 | 1,804 | +121 | +7.2% | 797,300 |
| 2017/08/10 | 1,685 | 1,713 | 1,667 | 1,683 | -13 | -0.8% | 288,200 |
| 2017/08/09 | 1,731 | 1,732 | 1,676 | 1,696 | -50 | -2.9% | 291,600 |
| 2017/08/08 | 1,767 | 1,774 | 1,738 | 1,746 | -18 | -1% | 159,100 |
| 2017/08/07 | 1,750 | 1,773 | 1,728 | 1,764 | +31 | +1.8% | 199,900 |
| 2017/08/04 | 1,682 | 1,736 | 1,676 | 1,733 | +58 | +3.5% | 230,100 |
| 2017/08/03 | 1,680 | 1,680 | 1,661 | 1,675 | -2 | -0.1% | 94,500 |
| 2017/08/02 | 1,677 | 1,684 | 1,662 | 1,677 | +10 | +0.6% | 100,200 |
| 2017/08/01 | 1,658 | 1,685 | 1,647 | 1,667 | +16 | +1% | 133,200 |
| 2017/07/31 | 1,663 | 1,672 | 1,640 | 1,651 | -12 | -0.7% | 149,200 |
| 2017/07/28 | 1,661 | 1,683 | 1,646 | 1,663 | +5 | +0.3% | 155,800 |
| 2017/07/27 | 1,670 | 1,682 | 1,655 | 1,658 | -13 | -0.8% | 163,600 |
| 2017/07/26 | 1,669 | 1,676 | 1,659 | 1,671 | +16 | +1% | 115,200 |
| 2017/07/25 | 1,667 | 1,667 | 1,639 | 1,655 | -8 | -0.5% | 109,700 |
| 2017/07/24 | 1,653 | 1,665 | 1,635 | 1,663 | ±0 | ±0% | 169,300 |
| 2017/07/21 | 1,640 | 1,665 | 1,629 | 1,663 | +28 | +1.7% | 180,100 |
| 2017/07/20 | 1,602 | 1,637 | 1,602 | 1,635 | +30 | +1.9% | 171,600 |
| 2017/07/19 | 1,611 | 1,618 | 1,597 | 1,605 | -11 | -0.7% | 126,200 |
| 2017/07/18 | 1,580 | 1,619 | 1,577 | 1,616 | +16 | +1% | 197,300 |
| 2017/07/14 | 1,593 | 1,620 | 1,593 | 1,600 | +7 | +0.4% | 145,900 |
| 2017/07/13 | 1,625 | 1,638 | 1,592 | 1,593 | -20 | -1.2% | 157,400 |
| 2017/07/12 | 1,623 | 1,642 | 1,611 | 1,613 | -6 | -0.4% | 154,300 |
| 2017/07/11 | 1,593 | 1,622 | 1,580 | 1,619 | +32 | +2% | 223,500 |
| 2017/07/10 | 1,579 | 1,595 | 1,576 | 1,587 | +11 | +0.7% | 126,500 |
| 2017/07/07 | 1,569 | 1,595 | 1,568 | 1,576 | -2 | -0.1% | 265,200 |
| 2017/07/06 | 1,568 | 1,583 | 1,553 | 1,578 | +10 | +0.6% | 186,400 |
| 2017/07/05 | 1,525 | 1,572 | 1,525 | 1,568 | +43 | +2.8% | 317,900 |
| 2017/07/04 | 1,523 | 1,534 | 1,512 | 1,525 | +19 | +1.3% | 199,100 |
| 2017/07/03 | 1,510 | 1,526 | 1,503 | 1,506 | +7 | +0.5% | 265,300 |
| 2017/06/30 | 1,486 | 1,509 | 1,467 | 1,499 | +5 | +0.3% | 268,000 |
| 2017/06/29 | 1,501 | 1,509 | 1,480 | 1,494 | ±0 | ±0% | 286,100 |
| 2017/06/28 | 1,500 | 1,505 | 1,486 | 1,494 | -1 | -0.1% | 135,900 |
| 2017/06/27 | 1,494 | 1,507 | 1,488 | 1,495 | +16 | +1.1% | 157,100 |
| 2017/06/26 | 1,474 | 1,487 | 1,474 | 1,479 | +8 | +0.5% | 47,700 |
| 2017/06/23 | 1,476 | 1,480 | 1,459 | 1,471 | -9 | -0.6% | 103,900 |
| 2017/06/22 | 1,490 | 1,490 | 1,473 | 1,480 | +3 | +0.2% | 89,500 |
| 2017/06/21 | 1,462 | 1,493 | 1,462 | 1,477 | +1 | +0.1% | 116,100 |
| 2017/06/20 | 1,468 | 1,490 | 1,466 | 1,476 | +22 | +1.5% | 215,000 |
| 2017/06/19 | 1,460 | 1,478 | 1,448 | 1,454 | -6 | -0.4% | 201,500 |
| 2017/06/16 | 1,482 | 1,492 | 1,457 | 1,460 | -12 | -0.8% | 344,500 |
| 2017/06/15 | 1,502 | 1,502 | 1,470 | 1,472 | -33 | -2.2% | 190,200 |
| 2017/06/14 | 1,529 | 1,534 | 1,505 | 1,505 | -22 | -1.4% | 200,800 |
| 2017/06/13 | 1,509 | 1,536 | 1,503 | 1,527 | +6 | +0.4% | 109,200 |
| 2017/06/12 | 1,514 | 1,525 | 1,498 | 1,521 | -2 | -0.1% | 191,600 |
| 2017/06/09 | 1,521 | 1,535 | 1,510 | 1,523 | +4 | +0.3% | 260,000 |
| 2017/06/08 | 1,530 | 1,535 | 1,516 | 1,519 | -3 | -0.2% | 287,100 |
1901～
1950
件表示中 / 2743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 | 63,500円 | -1.6% | -28.8% | 5.98% | 8.69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 |
| 有沢製 | 141,800円 | +3.2% | -14.6% | 6.21% | 14.72倍 | 0.97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 | 143,400円 | +3.1% | +6.2% | 1.39% | 29.09倍 | 3.55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 |
| レック | 119,000円 | +5.6% | +3.2% | 1.68% | 19.34倍 | 1.12倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| 堺化学 | 261,600円 | +1.9% | +3.5% | 4.97% | 7.71倍 | 0.54倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
市場注目の銘柄
チャート関連のコラム
