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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 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 |
| 2015/04/21 | 3,530 | 3,585 | 3,520 | 3,585 | +65 | +1.8% | 31,200 |
| 2015/04/20 | 3,575 | 3,590 | 3,515 | 3,520 | -105 | -2.9% | 31,200 |
| 2015/04/17 | 3,570 | 3,635 | 3,550 | 3,625 | +40 | +1.1% | 40,400 |
| 2015/04/16 | 3,610 | 3,640 | 3,565 | 3,585 | -65 | -1.8% | 22,700 |
| 2015/04/15 | 3,650 | 3,650 | 3,615 | 3,650 | +5 | +0.1% | 22,200 |
| 2015/04/14 | 3,635 | 3,645 | 3,590 | 3,645 | +10 | +0.3% | 22,100 |
| 2015/04/13 | 3,650 | 3,655 | 3,615 | 3,635 | +35 | +1% | 43,200 |
2451～
2500
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
