ダイニックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 945 | 945 | 938 | 938 | -8 | -0.8% | 2,400 |
| 2018/09/03 | 954 | 954 | 941 | 946 | -8 | -0.8% | 1,400 |
| 2018/08/31 | 963 | 966 | 954 | 954 | -21 | -2.2% | 2,800 |
| 2018/08/30 | 976 | 980 | 974 | 975 | -1 | -0.1% | 3,300 |
| 2018/08/29 | 960 | 978 | 960 | 976 | +12 | +1.2% | 5,100 |
| 2018/08/28 | 959 | 971 | 959 | 964 | +11 | +1.2% | 4,900 |
| 2018/08/27 | 940 | 962 | 940 | 953 | -2 | -0.2% | 13,400 |
| 2018/08/24 | 962 | 965 | 952 | 955 | +8 | +0.8% | 5,100 |
| 2018/08/23 | 947 | 947 | 943 | 947 | +11 | +1.2% | 3,300 |
| 2018/08/22 | 937 | 951 | 936 | 936 | -1 | -0.1% | 2,300 |
| 2018/08/21 | 939 | 944 | 935 | 937 | +1 | +0.1% | 3,400 |
| 2018/08/20 | 952 | 952 | 933 | 936 | -15 | -1.6% | 6,100 |
| 2018/08/17 | 940 | 952 | 940 | 951 | +17 | +1.8% | 4,300 |
| 2018/08/16 | 936 | 938 | 933 | 934 | -7 | -0.7% | 1,800 |
| 2018/08/15 | 948 | 950 | 937 | 941 | -17 | -1.8% | 13,700 |
| 2018/08/14 | 941 | 958 | 941 | 958 | -7 | -0.7% | 9,500 |
| 2018/08/13 | 987 | 993 | 964 | 965 | -17 | -1.7% | 8,500 |
| 2018/08/10 | 973 | 993 | 973 | 982 | -21 | -2.1% | 10,800 |
| 2018/08/09 | 1,004 | 1,008 | 1,001 | 1,003 | -7 | -0.7% | 1,700 |
| 2018/08/08 | 1,004 | 1,010 | 1,004 | 1,010 | +2 | +0.2% | 4,700 |
| 2018/08/07 | 1,009 | 1,009 | 994 | 1,008 | +7 | +0.7% | 5,400 |
| 2018/08/06 | 1,002 | 1,005 | 998 | 1,001 | -4 | -0.4% | 4,500 |
| 2018/08/03 | 1,015 | 1,016 | 997 | 1,005 | -10 | -1% | 6,300 |
| 2018/08/02 | 1,024 | 1,030 | 1,015 | 1,015 | -8 | -0.8% | 6,800 |
| 2018/08/01 | 1,037 | 1,037 | 1,023 | 1,023 | -21 | -2% | 7,800 |
| 2018/07/31 | 1,056 | 1,056 | 1,030 | 1,044 | -9 | -0.9% | 5,600 |
| 2018/07/30 | 1,058 | 1,058 | 1,041 | 1,053 | +8 | +0.8% | 4,100 |
| 2018/07/27 | 1,034 | 1,053 | 1,034 | 1,045 | +1 | +0.1% | 2,900 |
| 2018/07/26 | 1,060 | 1,060 | 1,039 | 1,044 | +6 | +0.6% | 14,300 |
| 2018/07/25 | 1,030 | 1,038 | 1,025 | 1,038 | +18 | +1.8% | 5,300 |
| 2018/07/24 | 1,035 | 1,036 | 1,020 | 1,020 | ±0 | ±0% | 3,900 |
| 2018/07/23 | 1,029 | 1,035 | 1,019 | 1,020 | -9 | -0.9% | 5,800 |
| 2018/07/20 | 1,046 | 1,046 | 1,024 | 1,029 | -11 | -1.1% | 13,100 |
| 2018/07/19 | 1,033 | 1,040 | 1,028 | 1,040 | +17 | +1.7% | 8,900 |
| 2018/07/18 | 1,030 | 1,031 | 1,019 | 1,023 | +9 | +0.9% | 2,900 |
| 2018/07/17 | 1,007 | 1,017 | 1,006 | 1,014 | +12 | +1.2% | 4,600 |
| 2018/07/13 | 996 | 1,003 | 996 | 1,002 | +8 | +0.8% | 2,000 |
| 2018/07/12 | 994 | 998 | 991 | 994 | +1 | +0.1% | 2,800 |
| 2018/07/11 | 1,005 | 1,005 | 990 | 993 | ±0 | ±0% | 6,400 |
| 2018/07/10 | 1,011 | 1,030 | 993 | 993 | -12 | -1.2% | 10,900 |
| 2018/07/09 | 996 | 1,014 | 996 | 1,005 | +12 | +1.2% | 3,100 |
| 2018/07/06 | 982 | 997 | 982 | 993 | +5 | +0.5% | 6,000 |
| 2018/07/05 | 1,016 | 1,016 | 985 | 988 | -38 | -3.7% | 11,000 |
| 2018/07/04 | 1,025 | 1,031 | 1,021 | 1,026 | -8 | -0.8% | 5,600 |
| 2018/07/03 | 1,062 | 1,062 | 1,032 | 1,034 | +13 | +1.3% | 7,700 |
| 2018/07/02 | 1,037 | 1,048 | 1,021 | 1,021 | -11 | -1.1% | 4,600 |
| 2018/06/29 | 1,051 | 1,058 | 1,024 | 1,032 | -19 | -1.8% | 6,500 |
| 2018/06/28 | 1,038 | 1,058 | 1,032 | 1,051 | +19 | +1.8% | 5,500 |
| 2018/06/27 | 1,038 | 1,038 | 1,028 | 1,032 | +6 | +0.6% | 2,500 |
| 2018/06/26 | 1,055 | 1,055 | 1,016 | 1,026 | +7 | +0.7% | 7,100 |
1701～
1750
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「ダイニック」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 |
|---|---|---|---|---|---|---|---|---|
| ダイニック | 93,800円 | +4.4% | +7.0% | 3.73% | 4.84倍 | 0.29倍 |
|
書籍用クロスと染色から出発。基材・製膜技術を軸に情報関連、自動車内装材、不織布など展開 |
| イチカワ | 190,600円 | -3.9% | -30.9% | 4.20% | 14.50倍 | 0.36倍 |
|
紙・パルプ用フェルトで日本フエルトと国内市場を二分。ベルトも併営、欧米など海外比率高い |
| ヤマトインタ | 41,300円 | -4.0% | -35.1% | 3.87% | 42.45倍 | 0.49倍 |
|
アパレル「クロコダイル」を展開。ＧＭＳの衣料売り場が主戦場。客層拡大へ商品・店舗を刷新中 |
| サイボー | 56,500円 | -0.4% | -1.4% | 2.83% | 9.09倍 | 0.41倍 |
|
埼玉・川口の商業施設、病院の不動産賃貸が収益柱。祖業の繊維は原糸輸入販売、法人用制服等 |
| 伊澤タオル | 70,000円 | +10.8% | -13.4% | 5.01% | 14.03倍 | 1.81倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
