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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 8,280 | 8,340 | 8,000 | 8,310 | +30 | +0.4% | 133,100 |
| 2015/11/19 | 8,730 | 9,000 | 8,160 | 8,280 | -300 | -3.5% | 196,200 |
| 2015/11/18 | 8,500 | 8,690 | 8,200 | 8,580 | +650 | +8.2% | 143,800 |
| 2015/11/17 | 7,940 | 8,430 | 7,820 | 7,930 | +50 | +0.6% | 109,700 |
| 2015/11/16 | 7,780 | 8,030 | 7,630 | 7,880 | ±0 | ±0% | 41,300 |
| 2015/11/13 | 7,720 | 7,900 | 7,620 | 7,880 | +70 | +0.9% | 48,100 |
| 2015/11/12 | 7,470 | 7,970 | 7,330 | 7,810 | +190 | +2.5% | 172,800 |
| 2015/11/11 | 6,970 | 7,620 | 6,950 | 7,620 | +1,000 | +15.1% | 134,700 |
| 2015/11/10 | 6,640 | 6,780 | 6,480 | 6,620 | -40 | -0.6% | 52,200 |
| 2015/11/09 | 6,580 | 6,670 | 6,450 | 6,660 | +20 | +0.3% | 73,400 |
| 2015/11/06 | 6,610 | 6,700 | 6,600 | 6,640 | +70 | +1.1% | 42,300 |
| 2015/11/05 | 6,300 | 6,600 | 6,250 | 6,570 | +210 | +3.3% | 49,200 |
| 2015/11/04 | 6,270 | 6,450 | 6,220 | 6,360 | +80 | +1.3% | 26,300 |
| 2015/11/02 | 6,200 | 6,420 | 6,100 | 6,280 | -190 | -2.9% | 69,700 |
| 2015/10/30 | 6,380 | 6,480 | 6,230 | 6,470 | +70 | +1.1% | 45,800 |
| 2015/10/29 | 6,550 | 6,600 | 6,340 | 6,400 | -190 | -2.9% | 68,700 |
| 2015/10/28 | 6,430 | 6,590 | 6,430 | 6,590 | +100 | +1.5% | 29,300 |
| 2015/10/27 | 6,460 | 6,530 | 6,440 | 6,490 | +30 | +0.5% | 17,800 |
| 2015/10/26 | 6,500 | 6,530 | 6,420 | 6,460 | -10 | -0.2% | 35,100 |
| 2015/10/23 | 6,450 | 6,500 | 6,440 | 6,470 | +40 | +0.6% | 17,800 |
| 2015/10/22 | 6,540 | 6,720 | 6,400 | 6,430 | -60 | -0.9% | 66,200 |
| 2015/10/21 | 6,370 | 6,500 | 6,300 | 6,490 | +20 | +0.3% | 62,900 |
| 2015/10/20 | 6,540 | 6,550 | 6,380 | 6,470 | -10 | -0.2% | 60,400 |
| 2015/10/19 | 6,400 | 6,650 | 6,250 | 6,480 | +380 | +6.2% | 121,300 |
| 2015/10/16 | 6,280 | 6,360 | 6,080 | 6,100 | -180 | -2.9% | 42,900 |
| 2015/10/15 | 6,100 | 6,330 | 6,020 | 6,280 | +200 | +3.3% | 41,400 |
| 2015/10/14 | 6,000 | 6,170 | 5,960 | 6,080 | +10 | +0.2% | 66,000 |
| 2015/10/13 | 6,240 | 6,430 | 6,060 | 6,070 | -100 | -1.6% | 92,700 |
| 2015/10/09 | 5,880 | 6,220 | 5,880 | 6,170 | +630 | +11.4% | 173,200 |
| 2015/10/08 | 5,840 | 5,840 | 5,520 | 5,540 | -300 | -5.1% | 33,600 |
| 2015/10/07 | 5,880 | 5,880 | 5,740 | 5,840 | -50 | -0.8% | 48,500 |
| 2015/10/06 | 5,770 | 5,910 | 5,590 | 5,890 | +200 | +3.5% | 49,900 |
| 2015/10/05 | 5,780 | 5,800 | 5,570 | 5,690 | +50 | +0.9% | 40,700 |
| 2015/10/02 | 5,700 | 5,870 | 5,530 | 5,640 | -160 | -2.8% | 62,000 |
| 2015/10/01 | 5,600 | 5,830 | 5,600 | 5,800 | +270 | +4.9% | 34,100 |
| 2015/09/30 | 5,350 | 5,540 | 5,330 | 5,530 | +120 | +2.2% | 44,700 |
| 2015/09/29 | 5,460 | 5,510 | 5,350 | 5,410 | -160 | -2.9% | 54,000 |
| 2015/09/28 | 5,350 | 5,620 | 5,260 | 5,570 | +220 | +4.1% | 66,900 |
| 2015/09/25 | 5,440 | 5,530 | 5,240 | 5,350 | -170 | -3.1% | 86,700 |
| 2015/09/24 | 5,740 | 5,840 | 5,500 | 5,520 | -340 | -5.8% | 33,100 |
| 2015/09/18 | 5,900 | 5,900 | 5,780 | 5,860 | -130 | -2.2% | 46,000 |
| 2015/09/17 | 5,920 | 6,010 | 5,810 | 5,990 | +70 | +1.2% | 17,900 |
| 2015/09/16 | 6,000 | 6,080 | 5,880 | 5,920 | -40 | -0.7% | 33,300 |
| 2015/09/15 | 5,740 | 6,200 | 5,740 | 5,960 | +240 | +4.2% | 41,300 |
| 2015/09/14 | 5,860 | 5,870 | 5,710 | 5,720 | -140 | -2.4% | 20,400 |
| 2015/09/11 | 5,740 | 5,910 | 5,650 | 5,860 | +150 | +2.6% | 54,700 |
| 2015/09/10 | 5,580 | 5,740 | 5,580 | 5,710 | -60 | -1% | 23,200 |
| 2015/09/09 | 5,870 | 5,910 | 5,690 | 5,770 | +90 | +1.6% | 68,000 |
| 2015/09/08 | 5,680 | 5,850 | 5,670 | 5,680 | +60 | +1.1% | 102,300 |
| 2015/09/07 | 5,370 | 5,650 | 5,320 | 5,620 | +100 | +1.8% | 49,900 |
2351～
2400
件表示中 / 2766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 | 66,300円 | -1.6% | -28.8% | 5.73% | 8.94倍 | 0.53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 |
| ステラケミファ | 393,500円 | -0.8% | -6.3% | 4.32% | 17.22倍 | 1.04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 |
| 新日製薬 | 229,700円 | +4.9% | +10.2% | 2.26% | 15.66倍 | 2.29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 | 144,500円 | +3.2% | -14.6% | 6.09% | 15.00倍 | 0.99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 |
| 関電化 | 84,200円 | +9.1% | +10.9% | 2.14% | 14.66倍 | 0.73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
