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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 1,330 | 1,335 | 1,297 | 1,320 | -15 | -1.1% | 301,000 |
| 2016/11/02 | 1,345 | 1,345 | 1,328 | 1,335 | -28 | -2.1% | 250,300 |
| 2016/11/01 | 1,359 | 1,374 | 1,339 | 1,363 | +7 | +0.5% | 175,000 |
| 2016/10/31 | 1,353 | 1,366 | 1,343 | 1,356 | +13 | +1% | 202,000 |
| 2016/10/28 | 1,356 | 1,360 | 1,335 | 1,343 | +5 | +0.4% | 893,200 |
| 2016/10/27 | 1,357 | 1,367 | 1,327 | 1,338 | -19 | -1.4% | 292,900 |
| 2016/10/26 | 1,350 | 1,366 | 1,339 | 1,357 | +16 | +1.2% | 283,100 |
| 2016/10/25 | 1,340 | 1,359 | 1,336 | 1,341 | -1 | -0.1% | 263,800 |
| 2016/10/24 | 1,326 | 1,345 | 1,323 | 1,342 | +7 | +0.5% | 303,500 |
| 2016/10/21 | 1,344 | 1,356 | 1,333 | 1,335 | -9 | -0.7% | 340,000 |
| 2016/10/20 | 1,330 | 1,360 | 1,328 | 1,344 | +23 | +1.7% | 243,000 |
| 2016/10/19 | 1,321 | 1,338 | 1,313 | 1,321 | -24 | -1.8% | 275,000 |
| 2016/10/18 | 1,355 | 1,379 | 1,340 | 1,345 | -3 | -0.2% | 310,500 |
| 2016/10/17 | 1,316 | 1,350 | 1,300 | 1,348 | +32 | +2.4% | 212,100 |
| 2016/10/14 | 1,278 | 1,321 | 1,270 | 1,316 | +37 | +2.9% | 249,000 |
| 2016/10/13 | 1,277 | 1,302 | 1,271 | 1,279 | +9 | +0.7% | 338,400 |
| 2016/10/12 | 1,270 | 1,284 | 1,263 | 1,270 | -17 | -1.3% | 398,200 |
| 2016/10/11 | 1,282 | 1,330 | 1,251 | 1,287 | +33 | +2.6% | 372,900 |
| 2016/10/07 | 1,254 | 1,289 | 1,250 | 1,254 | +1 | +0.1% | 233,900 |
| 2016/10/06 | 1,250 | 1,259 | 1,238 | 1,253 | -4 | -0.3% | 278,000 |
| 2016/10/05 | 1,265 | 1,273 | 1,245 | 1,257 | +3 | +0.2% | 232,600 |
| 2016/10/04 | 1,250 | 1,266 | 1,225 | 1,254 | +2 | +0.2% | 264,900 |
| 2016/10/03 | 1,256 | 1,266 | 1,247 | 1,252 | +11 | +0.9% | 165,800 |
| 2016/09/30 | 1,241 | 1,265 | 1,231 | 1,241 | -15 | -1.2% | 385,100 |
| 2016/09/29 | 1,276 | 1,291 | 1,250 | 1,256 | -1 | -0.1% | 319,600 |
| 2016/09/28 | 1,285 | 1,291 | 1,247 | 1,257 | -4 | -0.3% | 236,900 |
| 2016/09/27 | 1,226 | 1,262 | 1,208 | 1,261 | +21 | +1.7% | 144,800 |
| 2016/09/26 | 1,265 | 1,278 | 1,235 | 1,240 | -21 | -1.7% | 191,600 |
| 2016/09/23 | 1,239 | 1,278 | 1,225 | 1,261 | +9 | +0.7% | 281,100 |
| 2016/09/21 | 1,206 | 1,260 | 1,195 | 1,252 | +43 | +3.6% | 337,500 |
| 2016/09/20 | 1,186 | 1,219 | 1,166 | 1,209 | +22 | +1.9% | 370,500 |
| 2016/09/16 | 1,188 | 1,193 | 1,178 | 1,187 | -2 | -0.2% | 333,900 |
| 2016/09/15 | 1,182 | 1,197 | 1,177 | 1,189 | -3 | -0.3% | 184,200 |
| 2016/09/14 | 1,205 | 1,205 | 1,188 | 1,192 | -15 | -1.2% | 121,400 |
| 2016/09/13 | 1,215 | 1,236 | 1,205 | 1,207 | ±0 | ±0% | 205,700 |
| 2016/09/12 | 1,179 | 1,213 | 1,174 | 1,207 | +7 | +0.6% | 181,100 |
| 2016/09/09 | 1,210 | 1,217 | 1,186 | 1,200 | -5 | -0.4% | 212,100 |
| 2016/09/08 | 1,200 | 1,212 | 1,184 | 1,205 | +15 | +1.3% | 197,100 |
| 2016/09/07 | 1,160 | 1,197 | 1,152 | 1,190 | +18 | +1.5% | 242,000 |
| 2016/09/06 | 1,136 | 1,179 | 1,134 | 1,172 | +50 | +4.5% | 215,400 |
| 2016/09/05 | 1,135 | 1,163 | 1,121 | 1,122 | +5 | +0.4% | 215,100 |
| 2016/09/02 | 1,114 | 1,130 | 1,100 | 1,117 | +4 | +0.4% | 174,800 |
| 2016/09/01 | 1,109 | 1,124 | 1,099 | 1,113 | +7 | +0.6% | 331,500 |
| 2016/08/31 | 1,083 | 1,114 | 1,068 | 1,106 | +43 | +4% | 331,500 |
| 2016/08/30 | 1,042 | 1,067 | 1,035 | 1,063 | +15 | +1.4% | 133,800 |
| 2016/08/29 | 1,068 | 1,103 | 1,040 | 1,048 | +5 | +0.5% | 387,900 |
| 2016/08/26 | 1,033 | 1,055 | 1,026 | 1,043 | +9 | +0.9% | 192,800 |
| 2016/08/25 | 1,010 | 1,040 | 1,009 | 1,034 | +9 | +0.9% | 128,400 |
| 2016/08/24 | 1,045 | 1,049 | 1,020 | 1,025 | -11 | -1.1% | 144,600 |
| 2016/08/23 | 1,025 | 1,046 | 1,025 | 1,036 | +2 | +0.2% | 153,200 |
2151～
2200
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 | 1.95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
