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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 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 |
| 2017/06/07 | 1,493 | 1,526 | 1,471 | 1,522 | +14 | +0.9% | 296,500 |
| 2017/06/06 | 1,540 | 1,540 | 1,503 | 1,508 | -19 | -1.2% | 105,400 |
| 2017/06/05 | 1,522 | 1,541 | 1,511 | 1,527 | -3 | -0.2% | 132,500 |
| 2017/06/02 | 1,502 | 1,534 | 1,502 | 1,530 | +34 | +2.3% | 185,300 |
| 2017/06/01 | 1,478 | 1,507 | 1,475 | 1,496 | +20 | +1.4% | 149,300 |
| 2017/05/31 | 1,475 | 1,507 | 1,457 | 1,476 | +30 | +2.1% | 394,600 |
| 2017/05/30 | 1,444 | 1,453 | 1,420 | 1,446 | +17 | +1.2% | 240,400 |
| 2017/05/29 | 1,444 | 1,444 | 1,412 | 1,429 | -5 | -0.3% | 300,600 |
| 2017/05/26 | 1,475 | 1,477 | 1,429 | 1,434 | -26 | -1.8% | 213,600 |
| 2017/05/25 | 1,465 | 1,472 | 1,455 | 1,460 | -12 | -0.8% | 158,400 |
| 2017/05/24 | 1,464 | 1,484 | 1,453 | 1,472 | +22 | +1.5% | 260,200 |
| 2017/05/23 | 1,452 | 1,489 | 1,443 | 1,450 | -3 | -0.2% | 362,800 |
| 2017/05/22 | 1,444 | 1,458 | 1,436 | 1,453 | -1 | -0.1% | 83,000 |
| 2017/05/19 | 1,467 | 1,470 | 1,431 | 1,454 | +9 | +0.6% | 120,100 |
| 2017/05/18 | 1,448 | 1,465 | 1,434 | 1,445 | -33 | -2.2% | 219,400 |
| 2017/05/17 | 1,461 | 1,489 | 1,458 | 1,478 | +17 | +1.2% | 265,100 |
| 2017/05/16 | 1,458 | 1,498 | 1,452 | 1,461 | +21 | +1.5% | 344,300 |
| 2017/05/15 | 1,482 | 1,482 | 1,438 | 1,440 | -27 | -1.8% | 205,800 |
| 2017/05/12 | 1,515 | 1,521 | 1,461 | 1,467 | -60 | -3.9% | 272,800 |
| 2017/05/11 | 1,480 | 1,561 | 1,449 | 1,527 | +77 | +5.3% | 733,300 |
| 2017/05/10 | 1,428 | 1,462 | 1,428 | 1,450 | +25 | +1.8% | 409,000 |
| 2017/05/09 | 1,467 | 1,474 | 1,425 | 1,425 | -57 | -3.8% | 333,200 |
| 2017/05/08 | 1,463 | 1,503 | 1,459 | 1,482 | +39 | +2.7% | 218,800 |
| 2017/05/02 | 1,438 | 1,473 | 1,435 | 1,443 | +16 | +1.1% | 165,800 |
| 2017/05/01 | 1,420 | 1,430 | 1,411 | 1,427 | +12 | +0.8% | 83,300 |
| 2017/04/28 | 1,397 | 1,430 | 1,397 | 1,415 | -12 | -0.8% | 200,000 |
| 2017/04/27 | 1,415 | 1,430 | 1,414 | 1,427 | +2 | +0.1% | 161,200 |
| 2017/04/26 | 1,406 | 1,428 | 1,400 | 1,425 | +23 | +1.6% | 121,000 |
| 2017/04/25 | 1,373 | 1,408 | 1,367 | 1,402 | +30 | +2.2% | 172,300 |
| 2017/04/24 | 1,365 | 1,388 | 1,361 | 1,372 | +37 | +2.8% | 166,500 |
| 2017/04/21 | 1,320 | 1,339 | 1,315 | 1,335 | +15 | +1.1% | 106,000 |
| 2017/04/20 | 1,310 | 1,331 | 1,298 | 1,320 | +21 | +1.6% | 129,500 |
| 2017/04/19 | 1,281 | 1,304 | 1,281 | 1,299 | -6 | -0.5% | 248,400 |
| 2017/04/18 | 1,315 | 1,327 | 1,295 | 1,305 | +14 | +1.1% | 121,000 |
| 2017/04/17 | 1,294 | 1,296 | 1,271 | 1,291 | -11 | -0.8% | 93,700 |
| 2017/04/14 | 1,309 | 1,318 | 1,299 | 1,302 | -17 | -1.3% | 81,000 |
| 2017/04/13 | 1,300 | 1,319 | 1,291 | 1,319 | -11 | -0.8% | 166,000 |
| 2017/04/12 | 1,353 | 1,357 | 1,317 | 1,330 | -31 | -2.3% | 269,700 |
| 2017/04/11 | 1,360 | 1,369 | 1,349 | 1,361 | -16 | -1.2% | 125,900 |
| 2017/04/10 | 1,355 | 1,397 | 1,348 | 1,377 | +34 | +2.5% | 277,900 |
| 2017/04/07 | 1,332 | 1,357 | 1,317 | 1,343 | +6 | +0.4% | 508,100 |
| 2017/04/06 | 1,361 | 1,378 | 1,296 | 1,337 | -101 | -7% | 944,500 |
| 2017/04/05 | 1,437 | 1,485 | 1,430 | 1,438 | +3 | +0.2% | 282,300 |
| 2017/04/04 | 1,441 | 1,452 | 1,421 | 1,435 | -24 | -1.6% | 227,000 |
| 2017/04/03 | 1,486 | 1,487 | 1,445 | 1,459 | ±0 | ±0% | 237,200 |
| 2017/03/31 | 1,472 | 1,500 | 1,458 | 1,459 | +5 | +0.3% | 347,500 |
| 2017/03/30 | 1,442 | 1,477 | 1,441 | 1,454 | +28 | +2% | 370,000 |
1951～
2000
件表示中 / 2746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 | 63,700円 | -1.6% | -28.8% | 5.97% | 8.68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 |
| コ タ | 146,200円 | +3.1% | +6.2% | 1.37% | 29.66倍 | 3.62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 |
| 有沢製 | 142,000円 | +3.2% | -14.6% | 6.20% | 14.74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 |
| レック | 122,900円 | +5.6% | +3.2% | 1.63% | 19.97倍 | 1.16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 | 264,200円 | +1.9% | +3.5% | 4.92% | 7.79倍 | 0.55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
