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 |
---|---|---|---|---|---|---|---|
2014/07/22 | 1,941 | 1,969 | 1,939 | 1,951 | +43 | +2.3% | 51,100 |
2014/07/18 | 1,974 | 1,974 | 1,863 | 1,908 | +14 | +0.7% | 65,200 |
2014/07/17 | 1,930 | 1,930 | 1,875 | 1,894 | -41 | -2.1% | 58,600 |
2014/07/16 | 1,918 | 1,944 | 1,896 | 1,935 | +3 | +0.2% | 34,900 |
2014/07/15 | 1,965 | 1,982 | 1,915 | 1,932 | -40 | -2% | 25,300 |
2014/07/14 | 1,951 | 1,979 | 1,860 | 1,972 | +6 | +0.3% | 36,000 |
2014/07/11 | 1,994 | 1,994 | 1,956 | 1,966 | -12 | -0.6% | 43,400 |
2014/07/10 | 2,000 | 2,000 | 1,978 | 1,978 | -20 | -1% | 19,000 |
2014/07/09 | 1,989 | 2,005 | 1,979 | 1,998 | +9 | +0.5% | 38,100 |
2014/07/08 | 1,998 | 1,999 | 1,981 | 1,989 | -7 | -0.4% | 40,200 |
2014/07/07 | 1,985 | 2,012 | 1,975 | 1,996 | +3 | +0.2% | 50,000 |
2014/07/04 | 1,990 | 2,007 | 1,980 | 1,993 | +6 | +0.3% | 38,900 |
2014/07/03 | 1,986 | 2,000 | 1,976 | 1,987 | -6 | -0.3% | 31,900 |
2014/07/02 | 1,995 | 2,011 | 1,981 | 1,993 | +2 | +0.1% | 47,000 |
2014/07/01 | 1,990 | 2,029 | 1,980 | 1,991 | +4 | +0.2% | 47,500 |
2014/06/30 | 1,937 | 2,008 | 1,935 | 1,987 | +36 | +1.8% | 31,100 |
2014/06/27 | 1,979 | 1,993 | 1,930 | 1,951 | -27 | -1.4% | 44,600 |
2014/06/26 | 1,976 | 1,986 | 1,973 | 1,978 | -12 | -0.6% | 21,800 |
2014/06/25 | 1,998 | 2,007 | 1,986 | 1,990 | -7 | -0.4% | 46,200 |
2014/06/24 | 2,000 | 2,004 | 1,980 | 1,997 | -7 | -0.3% | 37,300 |
2014/06/23 | 2,029 | 2,035 | 1,999 | 2,004 | +15 | +0.8% | 64,600 |
2014/06/20 | 2,049 | 2,049 | 1,960 | 1,989 | -12 | -0.6% | 78,100 |
2014/06/19 | 1,961 | 2,023 | 1,961 | 2,001 | +43 | +2.2% | 149,800 |
2014/06/18 | 1,920 | 1,961 | 1,910 | 1,958 | +45 | +2.4% | 96,600 |
2014/06/17 | 1,895 | 1,916 | 1,893 | 1,913 | +22 | +1.2% | 73,200 |
2014/06/16 | 1,910 | 1,910 | 1,862 | 1,891 | -7 | -0.4% | 63,400 |
2014/06/13 | 1,888 | 1,917 | 1,875 | 1,898 | +8 | +0.4% | 71,000 |
2014/06/12 | 1,881 | 1,890 | 1,870 | 1,890 | +9 | +0.5% | 36,700 |
2014/06/11 | 1,856 | 1,889 | 1,856 | 1,881 | +9 | +0.5% | 47,300 |
2014/06/10 | 1,881 | 1,881 | 1,860 | 1,872 | -5 | -0.3% | 50,000 |
2014/06/09 | 1,890 | 1,890 | 1,854 | 1,877 | +4 | +0.2% | 42,500 |
2014/06/06 | 1,893 | 1,893 | 1,822 | 1,873 | -20 | -1.1% | 71,800 |
2014/06/05 | 1,900 | 1,904 | 1,857 | 1,893 | +8 | +0.4% | 167,800 |
2014/06/04 | 1,855 | 1,899 | 1,848 | 1,885 | +40 | +2.2% | 157,200 |
2014/06/03 | 1,845 | 1,858 | 1,829 | 1,845 | +17 | +0.9% | 90,200 |
2014/06/02 | 1,830 | 1,848 | 1,810 | 1,828 | +7 | +0.4% | 88,900 |
2014/05/30 | 1,839 | 1,839 | 1,801 | 1,821 | +20 | +1.1% | 105,300 |
2014/05/29 | 1,820 | 1,852 | 1,785 | 1,801 | -35 | -1.9% | 101,000 |
2014/05/28 | 1,824 | 1,850 | 1,814 | 1,836 | +11 | +0.6% | 250,600 |
2014/05/27 | 1,818 | 1,825 | 1,795 | 1,825 | +18 | +1% | 107,600 |
2014/05/26 | 1,800 | 1,812 | 1,793 | 1,807 | +17 | +0.9% | 98,000 |
2014/05/23 | 1,800 | 1,803 | 1,769 | 1,790 | -5 | -0.3% | 93,600 |
2014/05/22 | 1,775 | 1,808 | 1,753 | 1,795 | +20 | +1.1% | 104,600 |
2014/05/21 | 1,709 | 1,775 | 1,687 | 1,775 | +56 | +3.3% | 48,100 |
2014/05/20 | 1,755 | 1,755 | 1,703 | 1,719 | -7 | -0.4% | 33,500 |
2014/05/19 | 1,757 | 1,770 | 1,720 | 1,726 | -32 | -1.8% | 29,600 |
2014/05/16 | 1,738 | 1,777 | 1,738 | 1,758 | -20 | -1.1% | 82,300 |
2014/05/15 | 1,782 | 1,809 | 1,765 | 1,778 | -37 | -2% | 32,200 |
2014/05/14 | 1,800 | 1,818 | 1,790 | 1,815 | +11 | +0.6% | 85,700 |
2014/05/13 | 1,782 | 1,809 | 1,743 | 1,804 | +36 | +2% | 174,600 |
2401~
2450
件表示中 / 2489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 | 71,300円 | +6.3% | -3.1% | 4.77% | 8.45倍 | 0.63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 |
大日精 | 299,200円 | +2.7% | +15.9% | 4.41% | 5.29倍 | 0.43倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
ステラケミファ | 417,500円 | +13.3% | +15.9% | 4.07% | 19.32倍 | 1.13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 |
有沢製 | 155,800円 | +16.1% | +121.8% | 5.39% | 21.53倍 | 1.12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 |
高圧ガス | 92,200円 | +7.2% | +8.2% | 2.17% | 10.60倍 | 0.68倍 |
|
溶解アセチレン最大手。接着剤、塗料等ファイン育成。環境等の新技術開発に積極的。好財務 |
市場注目の銘柄
チャート関連のコラム