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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 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 |
| 2017/03/29 | 1,425 | 1,435 | 1,410 | 1,426 | -11 | -0.8% | 102,400 |
| 2017/03/28 | 1,424 | 1,437 | 1,415 | 1,437 | +31 | +2.2% | 188,800 |
| 2017/03/27 | 1,395 | 1,409 | 1,387 | 1,406 | +5 | +0.4% | 168,100 |
| 2017/03/24 | 1,381 | 1,405 | 1,381 | 1,401 | +21 | +1.5% | 180,500 |
| 2017/03/23 | 1,392 | 1,393 | 1,359 | 1,380 | -8 | -0.6% | 309,800 |
| 2017/03/22 | 1,389 | 1,405 | 1,385 | 1,388 | -49 | -3.4% | 229,900 |
| 2017/03/21 | 1,425 | 1,438 | 1,414 | 1,437 | +4 | +0.3% | 182,800 |
| 2017/03/17 | 1,446 | 1,450 | 1,416 | 1,433 | -31 | -2.1% | 350,000 |
| 2017/03/16 | 1,459 | 1,467 | 1,446 | 1,464 | -1 | -0.1% | 254,100 |
| 2017/03/15 | 1,480 | 1,480 | 1,457 | 1,465 | -30 | -2% | 160,600 |
| 2017/03/14 | 1,500 | 1,500 | 1,477 | 1,495 | ±0 | ±0% | 107,400 |
| 2017/03/13 | 1,525 | 1,525 | 1,494 | 1,495 | -35 | -2.3% | 148,700 |
| 2017/03/10 | 1,535 | 1,535 | 1,517 | 1,530 | +28 | +1.9% | 177,900 |
| 2017/03/09 | 1,503 | 1,518 | 1,493 | 1,502 | +4 | +0.3% | 151,800 |
| 2017/03/08 | 1,494 | 1,500 | 1,479 | 1,498 | +1 | +0.1% | 141,500 |
| 2017/03/07 | 1,502 | 1,515 | 1,488 | 1,497 | -4 | -0.3% | 98,900 |
| 2017/03/06 | 1,501 | 1,529 | 1,495 | 1,501 | -11 | -0.7% | 219,500 |
| 2017/03/03 | 1,500 | 1,517 | 1,500 | 1,512 | +6 | +0.4% | 161,800 |
| 2017/03/02 | 1,533 | 1,548 | 1,504 | 1,506 | -24 | -1.6% | 160,300 |
| 2017/03/01 | 1,500 | 1,530 | 1,500 | 1,530 | +33 | +2.2% | 102,100 |
| 2017/02/28 | 1,515 | 1,532 | 1,497 | 1,497 | -2 | -0.1% | 141,200 |
| 2017/02/27 | 1,535 | 1,539 | 1,493 | 1,499 | -50 | -3.2% | 175,700 |
| 2017/02/24 | 1,510 | 1,562 | 1,498 | 1,549 | +46 | +3.1% | 384,700 |
| 2017/02/23 | 1,484 | 1,509 | 1,476 | 1,503 | +33 | +2.2% | 170,200 |
| 2017/02/22 | 1,469 | 1,490 | 1,462 | 1,470 | +10 | +0.7% | 121,400 |
| 2017/02/21 | 1,460 | 1,465 | 1,448 | 1,460 | +6 | +0.4% | 76,600 |
| 2017/02/20 | 1,458 | 1,458 | 1,430 | 1,454 | -8 | -0.5% | 114,900 |
| 2017/02/17 | 1,448 | 1,466 | 1,442 | 1,462 | -16 | -1.1% | 88,200 |
| 2017/02/16 | 1,473 | 1,504 | 1,473 | 1,478 | +19 | +1.3% | 267,800 |
2001～
2050
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
