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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 5,930 | 5,930 | 5,490 | 5,520 | -210 | -3.7% | 56,000 |
| 2015/09/03 | 5,680 | 5,820 | 5,620 | 5,730 | +450 | +8.5% | 53,500 |
| 2015/09/02 | 5,450 | 5,620 | 5,180 | 5,280 | -340 | -6% | 73,500 |
| 2015/09/01 | 5,760 | 5,840 | 5,570 | 5,620 | -210 | -3.6% | 63,400 |
| 2015/08/31 | 5,870 | 5,870 | 5,660 | 5,830 | -40 | -0.7% | 39,500 |
| 2015/08/28 | 6,000 | 6,070 | 5,710 | 5,870 | +10 | +0.2% | 63,200 |
| 2015/08/27 | 5,900 | 5,900 | 5,690 | 5,860 | +340 | +6.2% | 46,100 |
| 2015/08/26 | 5,430 | 5,550 | 5,210 | 5,520 | +340 | +6.6% | 37,400 |
| 2015/08/25 | 5,100 | 5,530 | 5,030 | 5,180 | -220 | -4.1% | 40,600 |
| 2015/08/24 | 5,530 | 5,760 | 5,340 | 5,400 | -400 | -6.9% | 60,000 |
| 2015/08/21 | 5,850 | 6,050 | 5,710 | 5,800 | +110 | +1.9% | 88,000 |
| 2015/08/20 | 5,860 | 5,870 | 5,600 | 5,690 | -80 | -1.4% | 32,700 |
| 2015/08/19 | 5,950 | 5,950 | 5,700 | 5,770 | -190 | -3.2% | 32,800 |
| 2015/08/18 | 5,730 | 5,960 | 5,710 | 5,960 | +200 | +3.5% | 33,700 |
| 2015/08/17 | 5,580 | 5,840 | 5,580 | 5,760 | +180 | +3.2% | 33,700 |
| 2015/08/14 | 5,800 | 5,830 | 5,560 | 5,580 | -320 | -5.4% | 104,400 |
| 2015/08/13 | 5,930 | 6,100 | 5,750 | 5,900 | -140 | -2.3% | 34,500 |
| 2015/08/12 | 6,120 | 6,160 | 5,960 | 6,040 | -280 | -4.4% | 37,000 |
| 2015/08/11 | 6,230 | 6,350 | 6,150 | 6,320 | -10 | -0.2% | 52,400 |
| 2015/08/10 | 5,850 | 6,400 | 5,670 | 6,330 | +480 | +8.2% | 97,700 |
| 2015/08/07 | 6,170 | 6,270 | 5,620 | 5,850 | +580 | +11% | 248,000 |
| 2015/08/06 | 4,950 | 5,270 | 4,915 | 5,270 | +330 | +6.7% | 60,800 |
| 2015/08/05 | 5,040 | 5,050 | 4,870 | 4,940 | -150 | -2.9% | 43,600 |
| 2015/08/04 | 4,965 | 5,110 | 4,950 | 5,090 | +125 | +2.5% | 35,800 |
| 2015/08/03 | 4,880 | 4,970 | 4,850 | 4,965 | +90 | +1.8% | 38,300 |
| 2015/07/31 | 4,850 | 4,875 | 4,785 | 4,875 | +95 | +2% | 23,900 |
| 2015/07/30 | 4,850 | 4,885 | 4,690 | 4,780 | -45 | -0.9% | 40,800 |
| 2015/07/29 | 4,885 | 4,885 | 4,750 | 4,825 | -10 | -0.2% | 26,900 |
| 2015/07/28 | 4,800 | 4,885 | 4,795 | 4,835 | +10 | +0.2% | 52,200 |
| 2015/07/27 | 4,805 | 4,850 | 4,775 | 4,825 | ±0 | ±0% | 45,900 |
| 2015/07/24 | 4,700 | 4,840 | 4,685 | 4,825 | +125 | +2.7% | 36,100 |
| 2015/07/23 | 4,690 | 4,705 | 4,650 | 4,700 | +40 | +0.9% | 15,800 |
| 2015/07/22 | 4,625 | 4,680 | 4,615 | 4,660 | -15 | -0.3% | 12,100 |
| 2015/07/21 | 4,605 | 4,700 | 4,605 | 4,675 | +45 | +1% | 17,900 |
| 2015/07/17 | 4,785 | 4,785 | 4,600 | 4,630 | -220 | -4.5% | 55,200 |
| 2015/07/16 | 4,550 | 4,885 | 4,550 | 4,850 | +300 | +6.6% | 91,800 |
| 2015/07/15 | 4,430 | 4,550 | 4,390 | 4,550 | +100 | +2.2% | 33,200 |
| 2015/07/14 | 4,490 | 4,500 | 4,425 | 4,450 | -25 | -0.6% | 50,100 |
| 2015/07/13 | 4,510 | 4,590 | 4,425 | 4,475 | +405 | +10% | 135,300 |
| 2015/07/10 | 4,030 | 4,095 | 3,920 | 4,070 | +85 | +2.1% | 46,300 |
| 2015/07/09 | 3,995 | 4,075 | 3,890 | 3,985 | -165 | -4% | 52,200 |
| 2015/07/08 | 4,220 | 4,235 | 4,145 | 4,150 | -140 | -3.3% | 34,900 |
| 2015/07/07 | 4,305 | 4,305 | 4,240 | 4,290 | -30 | -0.7% | 29,500 |
| 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 |
2401～
2450
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
