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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/15 | 1,421 | 1,459 | 1,421 | 1,459 | +46 | +3.3% | 156,600 |
| 2017/02/14 | 1,417 | 1,450 | 1,410 | 1,413 | +5 | +0.4% | 186,900 |
| 2017/02/13 | 1,420 | 1,426 | 1,383 | 1,408 | -16 | -1.1% | 218,500 |
| 2017/02/10 | 1,398 | 1,425 | 1,376 | 1,424 | +55 | +4% | 263,600 |
| 2017/02/09 | 1,387 | 1,419 | 1,359 | 1,369 | -24 | -1.7% | 196,700 |
| 2017/02/08 | 1,452 | 1,478 | 1,375 | 1,393 | -58 | -4% | 594,600 |
| 2017/02/07 | 1,436 | 1,475 | 1,434 | 1,451 | -13 | -0.9% | 279,200 |
| 2017/02/06 | 1,475 | 1,481 | 1,452 | 1,464 | +11 | +0.8% | 108,600 |
| 2017/02/03 | 1,471 | 1,480 | 1,451 | 1,453 | -37 | -2.5% | 167,900 |
| 2017/02/02 | 1,480 | 1,510 | 1,478 | 1,490 | +23 | +1.6% | 241,600 |
| 2017/02/01 | 1,450 | 1,473 | 1,437 | 1,467 | -8 | -0.5% | 200,000 |
| 2017/01/31 | 1,467 | 1,481 | 1,457 | 1,475 | -32 | -2.1% | 283,400 |
| 2017/01/30 | 1,523 | 1,528 | 1,487 | 1,507 | -29 | -1.9% | 188,600 |
| 2017/01/27 | 1,542 | 1,549 | 1,525 | 1,536 | -1 | -0.1% | 182,300 |
| 2017/01/26 | 1,503 | 1,571 | 1,503 | 1,537 | +25 | +1.7% | 297,400 |
| 2017/01/25 | 1,494 | 1,523 | 1,455 | 1,512 | +115 | +8.2% | 426,700 |
| 2017/01/24 | 1,386 | 1,407 | 1,377 | 1,397 | +6 | +0.4% | 118,800 |
| 2017/01/23 | 1,410 | 1,414 | 1,384 | 1,391 | -33 | -2.3% | 139,100 |
2051～
2100
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
