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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 4,350 | 4,385 | 4,315 | 4,320 | -85 | -1.9% | 38,800 |
| 2015/07/03 | 4,420 | 4,460 | 4,365 | 4,405 | +25 | +0.6% | 53,300 |
| 2015/07/02 | 4,350 | 4,455 | 4,315 | 4,380 | +65 | +1.5% | 57,500 |
| 2015/07/01 | 4,230 | 4,330 | 4,195 | 4,315 | +125 | +3% | 54,600 |
| 2015/06/30 | 4,065 | 4,210 | 4,055 | 4,190 | +125 | +3.1% | 61,300 |
| 2015/06/29 | 4,020 | 4,160 | 4,000 | 4,065 | +80 | +2% | 92,100 |
| 2015/06/26 | 4,000 | 4,020 | 3,935 | 3,985 | -5 | -0.1% | 22,700 |
| 2015/06/25 | 3,985 | 3,995 | 3,950 | 3,990 | +5 | +0.1% | 23,700 |
| 2015/06/24 | 3,995 | 3,995 | 3,955 | 3,985 | +5 | +0.1% | 25,400 |
| 2015/06/23 | 3,925 | 3,985 | 3,910 | 3,980 | +75 | +1.9% | 22,500 |
| 2015/06/22 | 3,915 | 3,930 | 3,885 | 3,905 | -70 | -1.8% | 25,900 |
| 2015/06/19 | 3,935 | 3,975 | 3,880 | 3,975 | +120 | +3.1% | 50,200 |
| 2015/06/18 | 3,925 | 3,950 | 3,850 | 3,855 | -125 | -3.1% | 30,500 |
| 2015/06/17 | 3,935 | 3,995 | 3,915 | 3,980 | +45 | +1.1% | 38,200 |
| 2015/06/16 | 4,060 | 4,085 | 3,915 | 3,935 | -150 | -3.7% | 74,000 |
| 2015/06/15 | 4,150 | 4,160 | 4,070 | 4,085 | -130 | -3.1% | 41,800 |
| 2015/06/12 | 4,255 | 4,265 | 4,185 | 4,215 | +30 | +0.7% | 45,800 |
| 2015/06/11 | 4,200 | 4,205 | 4,155 | 4,185 | +40 | +1% | 31,900 |
| 2015/06/10 | 4,200 | 4,210 | 4,110 | 4,145 | -20 | -0.5% | 41,900 |
| 2015/06/09 | 4,145 | 4,210 | 4,095 | 4,165 | +40 | +1% | 62,400 |
| 2015/06/08 | 4,060 | 4,135 | 4,060 | 4,125 | +35 | +0.9% | 39,300 |
| 2015/06/05 | 4,070 | 4,100 | 4,055 | 4,090 | -55 | -1.3% | 51,200 |
| 2015/06/04 | 4,065 | 4,160 | 4,020 | 4,145 | +40 | +1% | 94,800 |
| 2015/06/03 | 4,075 | 4,140 | 4,050 | 4,105 | -40 | -1% | 55,800 |
| 2015/06/02 | 4,130 | 4,190 | 4,090 | 4,145 | -55 | -1.3% | 89,400 |
| 2015/06/01 | 4,175 | 4,220 | 4,170 | 4,200 | -30 | -0.7% | 18,200 |
| 2015/05/29 | 4,175 | 4,250 | 4,175 | 4,230 | +5 | +0.1% | 88,800 |
| 2015/05/28 | 4,190 | 4,240 | 4,170 | 4,225 | +35 | +0.8% | 53,500 |
| 2015/05/27 | 4,180 | 4,230 | 4,170 | 4,190 | -55 | -1.3% | 28,400 |
| 2015/05/26 | 4,295 | 4,295 | 4,200 | 4,245 | -50 | -1.2% | 29,200 |
| 2015/05/25 | 4,250 | 4,320 | 4,220 | 4,295 | +5 | +0.1% | 36,600 |
| 2015/05/22 | 4,205 | 4,365 | 4,205 | 4,290 | +65 | +1.5% | 47,500 |
| 2015/05/21 | 4,225 | 4,250 | 4,150 | 4,225 | -30 | -0.7% | 44,500 |
| 2015/05/20 | 4,295 | 4,445 | 4,195 | 4,255 | +80 | +1.9% | 58,100 |
| 2015/05/19 | 4,060 | 4,260 | 4,045 | 4,175 | -95 | -2.2% | 78,500 |
| 2015/05/18 | 4,330 | 4,400 | 4,215 | 4,270 | -55 | -1.3% | 55,300 |
| 2015/05/15 | 4,150 | 4,345 | 4,135 | 4,325 | +215 | +5.2% | 96,000 |
| 2015/05/14 | 4,100 | 4,170 | 4,015 | 4,110 | -70 | -1.7% | 72,100 |
| 2015/05/13 | 4,015 | 4,220 | 3,930 | 4,180 | +420 | +11.2% | 190,000 |
| 2015/05/12 | 3,650 | 3,765 | 3,615 | 3,760 | +145 | +4% | 18,900 |
| 2015/05/11 | 3,750 | 3,750 | 3,610 | 3,615 | -95 | -2.6% | 35,300 |
| 2015/05/08 | 3,735 | 3,740 | 3,700 | 3,710 | -35 | -0.9% | 19,100 |
| 2015/05/07 | 3,670 | 3,790 | 3,655 | 3,745 | +50 | +1.4% | 79,600 |
| 2015/05/01 | 3,605 | 3,695 | 3,605 | 3,695 | +85 | +2.4% | 41,200 |
| 2015/04/30 | 3,640 | 3,685 | 3,595 | 3,610 | +20 | +0.6% | 95,000 |
| 2015/04/28 | 3,610 | 3,640 | 3,575 | 3,590 | -10 | -0.3% | 106,100 |
| 2015/04/27 | 3,610 | 3,615 | 3,570 | 3,600 | +15 | +0.4% | 20,300 |
| 2015/04/24 | 3,595 | 3,610 | 3,565 | 3,585 | +45 | +1.3% | 17,500 |
| 2015/04/23 | 3,600 | 3,600 | 3,535 | 3,540 | -70 | -1.9% | 34,200 |
| 2015/04/22 | 3,610 | 3,640 | 3,595 | 3,610 | +25 | +0.7% | 24,800 |
2401～
2450
件表示中 / 2723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 | 56,500円 | +5.0% | -2.0% | 6.02% | 7.05倍 | 0.47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 |
| 堺化学 | 251,400円 | +2.3% | +95.7% | 5.37% | 7.99倍 | 0.54倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| ニチバン | 201,600円 | +4.6% | +27.2% | 1.74% | 19.54倍 | 0.98倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| 東洋合成 | 508,000円 | +19.5% | +3.2% | 0.79% | 16.13倍 | 1.75倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| ソフト９９ | 174,800円 | -1.9% | +0.5% | 2.46% | 14.22倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
